Tiziana Life Sciences Ltd (TLSA)
NASDAQ: TLSA · Real-Time Price · USD
1.240
-0.090 (-6.77%)
At close: Jul 14, 2026, 4:00 PM EDT
1.250
+0.010 (0.81%)
After-hours: Jul 14, 2026, 7:42 PM EDT
Tiziana Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1.35 | 1.47 | 1.23 | 1.24 | 1.24 | -6.77% | 544,542 |
| Jul 13, 2026 | 1.22 | 1.38 | 1.22 | 1.33 | 1.33 | 8.13% | 383,706 |
| Jul 10, 2026 | 1.25 | 1.28 | 1.20 | 1.23 | 1.23 | -2.38% | 244,824 |
| Jul 9, 2026 | 1.24 | 1.30 | 1.23 | 1.26 | 1.26 | 0.80% | 262,576 |
| Jul 8, 2026 | 1.25 | 1.28 | 1.21 | 1.25 | 1.25 | -0.79% | 52,729 |
| Jul 7, 2026 | 1.16 | 1.28 | 1.16 | 1.26 | 1.26 | 7.69% | 139,315 |
| Jul 6, 2026 | 1.30 | 1.32 | 1.13 | 1.17 | 1.17 | -10.69% | 291,041 |
| Jul 2, 2026 | 1.25 | 1.32 | 1.25 | 1.31 | 1.31 | 6.50% | 161,179 |
| Jul 1, 2026 | 1.28 | 1.29 | 1.17 | 1.23 | 1.23 | -3.91% | 144,511 |
| Jun 30, 2026 | 1.25 | 1.31 | 1.23 | 1.28 | 1.28 | 4.07% | 129,411 |
| Jun 29, 2026 | 1.18 | 1.27 | 1.18 | 1.23 | 1.23 | 4.24% | 183,705 |
| 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% | 180,880 |
| Jun 24, 2026 | 1.17 | 1.20 | 1.11 | 1.12 | 1.12 | -3.45% | 73,226 |
| Jun 23, 2026 | 1.13 | 1.17 | 1.11 | 1.16 | 1.16 | 0.87% | 58,202 |
| Jun 22, 2026 | 1.19 | 1.19 | 1.09 | 1.15 | 1.15 | -0.86% | 146,868 |
| Jun 18, 2026 | 1.10 | 1.16 | 1.06 | 1.16 | 1.16 | 7.41% | 289,251 |
| 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 |
| May 21, 2026 | 1.61 | 1.85 | 1.46 | 1.46 | 1.46 | -9.32% | 1,145,953 |
| May 20, 2026 | 1.40 | 1.67 | 1.38 | 1.61 | 1.61 | 16.67% | 276,627 |
| May 19, 2026 | 1.37 | 1.45 | 1.36 | 1.38 | 1.38 | 2.22% | 247,033 |
| May 18, 2026 | 1.37 | 1.40 | 1.30 | 1.35 | 1.35 | -1.46% | 80,035 |
| May 15, 2026 | 1.41 | 1.42 | 1.36 | 1.37 | 1.37 | -5.52% | 97,366 |
| May 14, 2026 | 1.54 | 1.54 | 1.40 | 1.45 | 1.45 | -3.33% | 279,660 |
| May 13, 2026 | 1.53 | 1.55 | 1.46 | 1.50 | 1.50 | -3.85% | 279,834 |
| May 12, 2026 | 1.50 | 1.57 | 1.46 | 1.56 | 1.56 | 1.96% | 75,213 |
| May 11, 2026 | 1.60 | 1.62 | 1.51 | 1.53 | 1.53 | -3.16% | 113,996 |
| May 8, 2026 | 1.51 | 1.64 | 1.47 | 1.58 | 1.58 | 4.64% | 168,944 |
| May 7, 2026 | 1.45 | 1.52 | 1.36 | 1.51 | 1.51 | 2.72% | 179,293 |
| May 6, 2026 | 1.44 | 1.55 | 1.36 | 1.47 | 1.47 | 2.80% | 183,533 |
| May 5, 2026 | 1.39 | 1.46 | 1.36 | 1.43 | 1.43 | 2.88% | 135,039 |
| May 4, 2026 | 1.32 | 1.41 | 1.31 | 1.39 | 1.39 | 3.73% | 131,699 |
| May 1, 2026 | 1.26 | 1.35 | 1.26 | 1.34 | 1.34 | 4.69% | 77,427 |