Tiziana Life Sciences Ltd (TLSA)
NASDAQ: TLSA · Real-Time Price · USD
1.240
-0.100 (-7.46%)
At close: Apr 17, 2026, 4:00 PM EDT
1.280
+0.040 (3.19%)
After-hours: Apr 17, 2026, 7:31 PM EDT
Tiziana Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.38 | 1.38 | 1.20 | 1.24 | 1.24 | -7.46% | 325,754 |
| Apr 16, 2026 | 1.36 | 1.42 | 1.32 | 1.34 | 1.34 | 0.75% | 170,065 |
| Apr 15, 2026 | 1.29 | 1.35 | 1.27 | 1.33 | 1.33 | 3.10% | 141,105 |
| Apr 14, 2026 | 1.15 | 1.32 | 1.15 | 1.29 | 1.29 | 12.17% | 372,176 |
| Apr 13, 2026 | 1.17 | 1.20 | 1.14 | 1.15 | 1.15 | -2.54% | 97,090 |
| Apr 10, 2026 | 1.27 | 1.27 | 1.14 | 1.18 | 1.18 | -6.35% | 339,700 |
| Apr 9, 2026 | 1.31 | 1.31 | 1.19 | 1.26 | 1.26 | -0.79% | 126,226 |
| Apr 8, 2026 | 1.28 | 1.33 | 1.25 | 1.27 | 1.27 | 0.79% | 184,570 |
| Apr 7, 2026 | 1.25 | 1.31 | 1.23 | 1.26 | 1.26 | -1.56% | 106,470 |
| Apr 6, 2026 | 1.23 | 1.33 | 1.23 | 1.28 | 1.28 | 2.40% | 125,723 |
| Apr 2, 2026 | 1.24 | 1.28 | 1.21 | 1.25 | 1.25 | - | 111,084 |
| Apr 1, 2026 | 1.28 | 1.31 | 1.21 | 1.25 | 1.25 | 6.84% | 122,063 |
| Mar 31, 2026 | 1.24 | 1.29 | 1.17 | 1.17 | 1.17 | -5.65% | 228,227 |
| Mar 30, 2026 | 1.24 | 1.24 | 1.17 | 1.24 | 1.24 | - | 208,202 |
| Mar 27, 2026 | 1.26 | 1.35 | 1.23 | 1.24 | 1.24 | -0.80% | 179,858 |
| Mar 26, 2026 | 1.29 | 1.38 | 1.25 | 1.25 | 1.25 | -7.41% | 135,083 |
| Mar 25, 2026 | 1.32 | 1.41 | 1.28 | 1.35 | 1.35 | 2.27% | 95,784 |
| Mar 24, 2026 | 1.35 | 1.42 | 1.25 | 1.32 | 1.32 | -2.22% | 238,471 |
| Mar 23, 2026 | 1.22 | 1.45 | 1.22 | 1.35 | 1.35 | 11.57% | 385,492 |
| Mar 20, 2026 | 1.26 | 1.27 | 1.21 | 1.21 | 1.21 | -3.97% | 100,273 |
| Mar 19, 2026 | 1.26 | 1.31 | 1.26 | 1.26 | 1.26 | - | 46,748 |
| Mar 18, 2026 | 1.28 | 1.33 | 1.25 | 1.26 | 1.26 | -3.08% | 81,383 |
| Mar 17, 2026 | 1.34 | 1.39 | 1.27 | 1.30 | 1.30 | -2.99% | 211,107 |
| Mar 16, 2026 | 1.23 | 1.37 | 1.21 | 1.34 | 1.34 | 9.84% | 210,606 |
| Mar 13, 2026 | 1.27 | 1.28 | 1.20 | 1.22 | 1.22 | -3.17% | 130,974 |
| Mar 12, 2026 | 1.29 | 1.33 | 1.24 | 1.26 | 1.26 | -3.82% | 113,560 |
| Mar 11, 2026 | 1.37 | 1.39 | 1.29 | 1.31 | 1.31 | -4.38% | 142,637 |
| Mar 10, 2026 | 1.37 | 1.41 | 1.36 | 1.37 | 1.37 | -0.72% | 41,283 |
| Mar 9, 2026 | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | -0.72% | 80,138 |
| Mar 6, 2026 | 1.41 | 1.44 | 1.35 | 1.39 | 1.39 | -3.47% | 118,404 |
| Mar 5, 2026 | 1.44 | 1.47 | 1.39 | 1.44 | 1.44 | 0.70% | 80,844 |
| Mar 4, 2026 | 1.41 | 1.48 | 1.39 | 1.43 | 1.43 | -2.05% | 113,849 |
| Mar 3, 2026 | 1.45 | 1.49 | 1.36 | 1.46 | 1.46 | -2.01% | 123,231 |
| Mar 2, 2026 | 1.38 | 1.57 | 1.36 | 1.49 | 1.49 | 2.76% | 128,382 |
| Feb 27, 2026 | 1.45 | 1.49 | 1.40 | 1.45 | 1.45 | -0.68% | 89,557 |
| Feb 26, 2026 | 1.39 | 1.48 | 1.32 | 1.46 | 1.46 | 4.29% | 65,115 |
| Feb 25, 2026 | 1.34 | 1.45 | 1.34 | 1.40 | 1.40 | 4.48% | 224,054 |
| Feb 24, 2026 | 1.24 | 1.35 | 1.24 | 1.34 | 1.34 | 7.20% | 76,490 |
| Feb 23, 2026 | 1.28 | 1.30 | 1.21 | 1.25 | 1.25 | -2.34% | 140,737 |
| Feb 20, 2026 | 1.37 | 1.37 | 1.28 | 1.28 | 1.28 | -8.57% | 92,311 |
| Feb 19, 2026 | 1.38 | 1.40 | 1.34 | 1.40 | 1.40 | - | 64,932 |
| Feb 18, 2026 | 1.37 | 1.41 | 1.35 | 1.40 | 1.40 | 0.72% | 76,338 |
| Feb 17, 2026 | 1.36 | 1.43 | 1.34 | 1.39 | 1.39 | - | 61,895 |
| Feb 13, 2026 | 1.34 | 1.44 | 1.34 | 1.39 | 1.39 | 4.51% | 56,112 |
| Feb 12, 2026 | 1.39 | 1.41 | 1.33 | 1.33 | 1.33 | -4.32% | 64,479 |
| Feb 11, 2026 | 1.42 | 1.44 | 1.34 | 1.39 | 1.39 | -1.42% | 220,040 |
| Feb 10, 2026 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -4.73% | 97,730 |
| Feb 9, 2026 | 1.36 | 1.49 | 1.36 | 1.48 | 1.48 | 8.82% | 169,060 |
| Feb 6, 2026 | 1.28 | 1.39 | 1.27 | 1.36 | 1.36 | 7.09% | 229,650 |
| Feb 5, 2026 | 1.36 | 1.40 | 1.25 | 1.27 | 1.27 | -7.97% | 182,709 |