Tiziana Life Sciences Ltd (TLSA)
NASDAQ: TLSA · Real-Time Price · USD
0.9235
+0.0515 (5.91%)
Oct 28, 2026, 2:33 PM EDT - Market open
Tiziana Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.89 | 0.93 | 0.88 | 0.92 | 0.92 | 5.91% | 170,265 |
| Oct 27, 2026 | 0.88 | 0.94 | 0.87 | 0.87 | 0.87 | -1.17% | 190,528 |
| Oct 26, 2026 | 0.95 | 0.95 | 0.86 | 0.88 | 0.88 | -7.14% | 377,668 |
| Oct 23, 2026 | 0.97 | 0.98 | 0.93 | 0.95 | 0.95 | -4.99% | 252,201 |
| Oct 22, 2026 | 0.98 | 1.01 | 0.94 | 1.00 | 1.00 | -0.99% | 493,995 |
| Oct 21, 2026 | 1.03 | 1.03 | 0.97 | 1.01 | 1.01 | - | 421,477 |
| Oct 20, 2026 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | - | 299,454 |
| Oct 19, 2026 | 1.06 | 1.07 | 0.99 | 1.01 | 1.01 | -3.81% | 333,034 |
| Oct 16, 2026 | 1.08 | 1.10 | 1.03 | 1.05 | 1.05 | - | 558,774 |
| Oct 15, 2026 | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | - | 264,388 |
| Oct 14, 2026 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | -3.67% | 581,582 |
| Oct 13, 2026 | 1.09 | 1.12 | 1.05 | 1.09 | 1.09 | - | 492,642 |
| Oct 12, 2026 | 1.20 | 1.20 | 1.07 | 1.09 | 1.09 | -8.40% | 567,649 |
| Oct 9, 2026 | 1.14 | 1.25 | 1.13 | 1.19 | 1.19 | 5.31% | 2,423,975 |
| Oct 8, 2026 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | 2.73% | 449,945 |
| Oct 7, 2026 | 1.11 | 1.14 | 1.07 | 1.10 | 1.10 | -0.90% | 384,744 |
| Oct 6, 2026 | 1.08 | 1.14 | 1.05 | 1.11 | 1.11 | 3.74% | 634,192 |
| Oct 5, 2026 | 1.12 | 1.14 | 1.07 | 1.07 | 1.07 | -4.46% | 274,642 |
| Oct 2, 2026 | 1.16 | 1.20 | 1.10 | 1.12 | 1.12 | -1.75% | 436,815 |
| Oct 1, 2026 | 1.11 | 1.19 | 1.09 | 1.14 | 1.14 | 2.70% | 697,718 |
| Sep 30, 2026 | 1.00 | 1.14 | 0.97 | 1.11 | 1.11 | 16.39% | 1,522,315 |
| Sep 29, 2026 | 0.98 | 1.03 | 0.94 | 0.95 | 0.95 | -2.73% | 511,416 |
| Sep 28, 2026 | 1.01 | 1.05 | 0.96 | 0.98 | 0.98 | -2.92% | 389,121 |
| Sep 25, 2026 | 1.03 | 1.08 | 1.00 | 1.01 | 1.01 | -2.88% | 382,729 |
| Sep 24, 2026 | 1.10 | 1.11 | 1.00 | 1.04 | 1.04 | -0.95% | 707,377 |
| Sep 23, 2026 | 0.89 | 1.06 | 0.89 | 1.05 | 1.05 | 17.99% | 1,581,125 |
| Sep 22, 2026 | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | -1.63% | 624,152 |
| Sep 21, 2026 | 0.94 | 0.95 | 0.90 | 0.90 | 0.90 | -0.11% | 534,938 |
| Sep 18, 2026 | 0.97 | 0.98 | 0.91 | 0.91 | 0.91 | -6.64% | 414,828 |
| Sep 17, 2026 | 0.85 | 1.01 | 0.85 | 0.97 | 0.97 | 25.96% | 1,752,991 |
| Sep 16, 2026 | 0.85 | 0.88 | 0.76 | 0.77 | 0.77 | -9.61% | 852,657 |
| Sep 15, 2026 | 0.89 | 0.89 | 0.81 | 0.85 | 0.85 | -4.29% | 659,464 |
| Sep 14, 2026 | 0.96 | 0.98 | 0.88 | 0.89 | 0.89 | -7.27% | 565,007 |
| Sep 11, 2026 | 0.98 | 1.00 | 0.93 | 0.96 | 0.96 | -0.41% | 277,705 |
| Sep 10, 2026 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | -1.30% | 194,819 |
| Sep 9, 2026 | 0.99 | 1.01 | 0.95 | 0.98 | 0.98 | -1.31% | 245,623 |
| Sep 8, 2026 | 1.02 | 1.03 | 0.96 | 0.99 | 0.99 | -2.97% | 908,224 |
| Sep 4, 2026 | 0.97 | 1.06 | 0.95 | 1.02 | 1.02 | 4.67% | 573,921 |
| Sep 3, 2026 | 1.05 | 1.05 | 0.95 | 0.97 | 0.97 | 4.62% | 517,936 |
| Sep 2, 2026 | 0.96 | 1.00 | 0.91 | 0.93 | 0.93 | -3.33% | 488,443 |
| Sep 1, 2026 | 0.99 | 1.00 | 0.91 | 0.96 | 0.96 | -2.47% | 515,081 |
| Aug 31, 2026 | 1.02 | 1.05 | 0.97 | 0.99 | 0.99 | -2.18% | 429,930 |
| Aug 28, 2026 | 1.10 | 1.10 | 1.00 | 1.01 | 1.01 | -6.48% | 566,415 |
| Aug 27, 2026 | 1.09 | 1.14 | 1.05 | 1.08 | 1.08 | -0.92% | 272,314 |
| Aug 26, 2026 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 402,728 |
| Aug 25, 2026 | 1.18 | 1.18 | 1.10 | 1.11 | 1.11 | -3.48% | 441,013 |
| Aug 24, 2026 | 1.14 | 1.25 | 1.14 | 1.15 | 1.15 | 0.88% | 959,016 |
| Aug 21, 2026 | 1.12 | 1.17 | 1.09 | 1.14 | 1.14 | 1.79% | 832,751 |
| Aug 20, 2026 | 1.08 | 1.16 | 1.04 | 1.12 | 1.12 | 4.67% | 1,573,003 |
| Aug 19, 2026 | 1.12 | 1.17 | 1.02 | 1.07 | 1.07 | -4.46% | 2,092,125 |