Tiziana Life Sciences Ltd (TLSA)
NASDAQ: TLSA · Real-Time Price · USD
1.010
+0.042 (4.38%)
Aug 5, 2026, 12:35 PM EDT - Market open
Tiziana Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 0.94 | 1.02 | 0.94 | 0.97 | 0.97 | -0.18% | 577,823 |
| Aug 3, 2026 | 1.00 | 1.11 | 0.89 | 0.97 | 0.97 | -5.89% | 3,012,496 |
| Jul 31, 2026 | 1.00 | 1.15 | 0.98 | 1.03 | 1.03 | 6.19% | 388,470 |
| Jul 30, 2026 | 0.95 | 1.01 | 0.95 | 0.97 | 0.97 | 1.17% | 15,334 |
| Jul 29, 2026 | 0.96 | 1.02 | 0.94 | 0.96 | 0.96 | -0.87% | 56,110 |
| Jul 28, 2026 | 0.92 | 0.98 | 0.90 | 0.97 | 0.97 | 6.26% | 266,081 |
| Jul 27, 2026 | 0.93 | 0.95 | 0.91 | 0.91 | 0.91 | 1.98% | 114,561 |
| Jul 24, 2026 | 0.99 | 1.02 | 0.87 | 0.89 | 0.89 | -12.50% | 328,810 |
| Jul 23, 2026 | 0.95 | 1.02 | 0.91 | 1.02 | 1.02 | 7.94% | 490,501 |
| Jul 22, 2026 | 1.09 | 1.09 | 0.91 | 0.95 | 0.95 | -5.50% | 418,824 |
| Jul 21, 2026 | 1.04 | 1.04 | 0.91 | 1.00 | 1.00 | -1.48% | 341,036 |
| Jul 20, 2026 | 1.08 | 1.12 | 0.99 | 1.02 | 1.02 | -5.14% | 215,607 |
| Jul 17, 2026 | 1.10 | 1.12 | 1.06 | 1.07 | 1.07 | -2.73% | 140,805 |
| Jul 16, 2026 | 1.12 | 1.17 | 1.10 | 1.10 | 1.10 | -0.90% | 225,284 |
| Jul 15, 2026 | 1.25 | 1.27 | 1.10 | 1.11 | 1.11 | -10.48% | 483,036 |
| Jul 14, 2026 | 1.35 | 1.47 | 1.23 | 1.24 | 1.24 | -6.77% | 546,371 |
| Jul 13, 2026 | 1.22 | 1.38 | 1.22 | 1.33 | 1.33 | 8.13% | 384,356 |
| Jul 10, 2026 | 1.25 | 1.28 | 1.20 | 1.23 | 1.23 | -2.38% | 244,838 |
| Jul 9, 2026 | 1.24 | 1.30 | 1.23 | 1.26 | 1.26 | 0.80% | 262,727 |
| Jul 8, 2026 | 1.25 | 1.28 | 1.21 | 1.25 | 1.25 | -0.79% | 53,353 |
| Jul 7, 2026 | 1.16 | 1.28 | 1.16 | 1.26 | 1.26 | 7.69% | 139,658 |
| Jul 6, 2026 | 1.30 | 1.32 | 1.13 | 1.17 | 1.17 | -10.69% | 292,936 |
| Jul 2, 2026 | 1.25 | 1.32 | 1.25 | 1.31 | 1.31 | 6.50% | 161,192 |
| Jul 1, 2026 | 1.28 | 1.29 | 1.17 | 1.23 | 1.23 | -3.91% | 146,611 |
| Jun 30, 2026 | 1.25 | 1.31 | 1.23 | 1.28 | 1.28 | 4.07% | 131,738 |
| Jun 29, 2026 | 1.18 | 1.27 | 1.18 | 1.23 | 1.23 | 4.24% | 183,707 |
| Jun 26, 2026 | 1.11 | 1.20 | 1.11 | 1.18 | 1.18 | 4.42% | 216,136 |
| Jun 25, 2026 | 1.14 | 1.20 | 1.11 | 1.13 | 1.13 | 0.89% | 182,605 |
| Jun 24, 2026 | 1.17 | 1.20 | 1.11 | 1.12 | 1.12 | -3.45% | 73,256 |
| Jun 23, 2026 | 1.13 | 1.17 | 1.11 | 1.16 | 1.16 | 0.87% | 59,548 |
| Jun 22, 2026 | 1.19 | 1.19 | 1.09 | 1.15 | 1.15 | -0.86% | 146,872 |
| Jun 18, 2026 | 1.10 | 1.16 | 1.06 | 1.16 | 1.16 | 7.41% | 290,851 |
| Jun 17, 2026 | 1.08 | 1.12 | 1.05 | 1.08 | 1.08 | -1.82% | 267,714 |
| Jun 16, 2026 | 1.08 | 1.11 | 1.07 | 1.10 | 1.10 | -0.90% | 112,274 |
| Jun 15, 2026 | 1.16 | 1.16 | 1.08 | 1.11 | 1.11 | 0.91% | 279,331 |
| Jun 12, 2026 | 1.15 | 1.17 | 1.04 | 1.10 | 1.10 | -2.65% | 423,514 |
| Jun 11, 2026 | 1.16 | 1.21 | 1.12 | 1.13 | 1.13 | -2.59% | 349,294 |
| Jun 10, 2026 | 1.20 | 1.24 | 1.16 | 1.16 | 1.16 | -4.92% | 132,741 |
| Jun 9, 2026 | 1.21 | 1.24 | 1.16 | 1.22 | 1.22 | - | 132,551 |
| Jun 8, 2026 | 1.26 | 1.28 | 1.20 | 1.22 | 1.22 | -1.61% | 118,768 |
| Jun 5, 2026 | 1.24 | 1.28 | 1.22 | 1.24 | 1.24 | -2.36% | 84,516 |
| Jun 4, 2026 | 1.18 | 1.27 | 1.17 | 1.27 | 1.27 | 7.63% | 196,699 |
| Jun 3, 2026 | 1.34 | 1.40 | 1.08 | 1.18 | 1.18 | -13.24% | 646,588 |
| Jun 2, 2026 | 1.38 | 1.39 | 1.32 | 1.36 | 1.36 | -2.86% | 167,687 |
| Jun 1, 2026 | 1.40 | 1.44 | 1.35 | 1.40 | 1.40 | -0.71% | 114,656 |
| May 29, 2026 | 1.48 | 1.48 | 1.37 | 1.41 | 1.41 | -3.42% | 228,203 |
| May 28, 2026 | 1.48 | 1.54 | 1.40 | 1.46 | 1.46 | -0.68% | 251,355 |
| May 27, 2026 | 1.50 | 1.58 | 1.45 | 1.47 | 1.47 | -2.65% | 260,509 |
| May 26, 2026 | 1.46 | 1.58 | 1.43 | 1.51 | 1.51 | 2.03% | 192,035 |
| May 22, 2026 | 1.54 | 1.63 | 1.41 | 1.48 | 1.48 | 1.37% | 576,478 |