Tiziana Life Sciences Ltd (TLSA)
NASDAQ: TLSA · Real-Time Price · USD
1.470
0.00 (0.00%)
Jul 16, 2025, 11:58 AM - Market open

Tiziana Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20251.461.471.431.471.47-0.68%99,778
Jul 14, 20251.491.501.431.481.48-107,078
Jul 11, 20251.491.511.431.481.480.68%156,555
Jul 10, 20251.491.521.451.471.47-2.65%141,990
Jul 9, 20251.471.531.451.511.511.34%80,558
Jul 8, 20251.511.551.431.491.49-2.61%211,346
Jul 7, 20251.541.561.511.531.531.32%60,802
Jul 3, 20251.561.561.511.511.51-3.82%179,781
Jul 2, 20251.561.581.541.571.571.29%118,274
Jul 1, 20251.571.611.551.551.55-1.90%93,351
Jun 30, 20251.601.611.531.581.58-1.25%377,517
Jun 27, 20251.801.811.561.601.60-10.11%484,155
Jun 26, 20251.751.801.701.781.781.71%262,032
Jun 25, 20251.571.751.571.751.7510.76%448,953
Jun 24, 20251.611.621.551.581.581.94%154,765
Jun 23, 20251.571.621.551.551.55-0.64%162,938
Jun 20, 20251.571.641.541.561.56-2.50%234,341
Jun 18, 20251.651.671.561.601.60-3.03%176,096
Jun 17, 20251.581.651.541.651.655.77%177,215
Jun 16, 20251.561.621.511.561.560.65%222,620
Jun 13, 20251.521.641.471.551.559.15%1,054,550
Jun 12, 20251.441.461.371.421.42-2.74%141,379
Jun 11, 20251.401.461.351.461.466.57%222,583
Jun 10, 20251.411.431.361.371.37-3.52%149,739
Jun 9, 20251.441.451.371.421.42-0.70%219,832
Jun 6, 20251.411.461.391.431.431.42%189,085
Jun 5, 20251.451.501.391.411.41-1.40%157,799
Jun 4, 20251.431.491.421.431.430.70%209,889
Jun 3, 20251.421.471.381.421.42-1.39%235,734
Jun 2, 20251.401.461.351.441.445.88%140,213
May 30, 20251.371.381.301.361.36-1.45%184,389
May 29, 20251.391.411.371.381.38-0.72%103,472
May 28, 20251.441.471.341.391.39-2.80%310,122
May 27, 20251.601.621.421.431.43-9.49%426,728
May 23, 20251.441.681.421.581.5815.33%874,161
May 22, 20251.451.501.331.371.37-3.52%220,574
May 21, 20251.491.531.371.421.42-5.33%309,417
May 20, 20251.511.571.421.501.501.35%169,633
May 19, 20251.351.571.351.481.488.82%267,841
May 16, 20251.391.501.351.361.36-2.16%157,013
May 15, 20251.441.501.381.391.39-4.14%249,297
May 14, 20251.581.611.431.451.45-10.49%380,730
May 13, 20251.511.701.441.621.628.00%678,378
May 12, 20251.761.761.451.501.50-4.46%450,060
May 9, 20251.631.781.491.571.573.97%1,373,667
May 8, 20251.551.631.491.511.51-3.82%212,318
May 7, 20251.531.781.521.571.574.67%1,023,358
May 6, 20251.351.601.291.501.5022.95%1,845,105
May 5, 20251.261.311.221.221.22-4.69%112,032
May 2, 20251.361.371.261.281.28-0.78%156,072