Tiziana Life Sciences Ltd (TLSA)
NASDAQ: TLSA · Real-Time Price · USD
1.545
-0.035 (-2.22%)
At close: May 11, 2026, 4:00 PM EDT
1.530
-0.015 (-0.97%)
After-hours: May 11, 2026, 4:10 PM EDT
Tiziana Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 168,873 |
| May 7, 2026 | 1.45 | 1.52 | 1.36 | 1.51 | 1.51 | 2.72% | 179,083 |
| May 6, 2026 | 1.44 | 1.55 | 1.36 | 1.47 | 1.47 | 2.80% | 182,134 |
| May 5, 2026 | 1.39 | 1.46 | 1.36 | 1.43 | 1.43 | 2.88% | 134,405 |
| May 4, 2026 | 1.32 | 1.41 | 1.31 | 1.39 | 1.39 | 3.73% | 131,561 |
| May 1, 2026 | 1.26 | 1.35 | 1.26 | 1.34 | 1.34 | 4.69% | 76,906 |
| Apr 30, 2026 | 1.26 | 1.31 | 1.25 | 1.28 | 1.28 | 1.59% | 122,896 |
| Apr 29, 2026 | 1.25 | 1.31 | 1.23 | 1.26 | 1.26 | 0.80% | 91,395 |
| Apr 28, 2026 | 1.26 | 1.30 | 1.21 | 1.25 | 1.25 | -0.79% | 280,962 |
| Apr 27, 2026 | 1.29 | 1.33 | 1.23 | 1.26 | 1.26 | -2.33% | 87,650 |
| Apr 24, 2026 | 1.25 | 1.30 | 1.20 | 1.29 | 1.29 | 4.88% | 161,663 |
| Apr 23, 2026 | 1.22 | 1.26 | 1.19 | 1.23 | 1.23 | -0.81% | 197,276 |
| Apr 22, 2026 | 1.24 | 1.30 | 1.22 | 1.24 | 1.24 | 0.81% | 95,136 |
| Apr 21, 2026 | 1.19 | 1.25 | 1.18 | 1.23 | 1.23 | 1.65% | 99,638 |
| Apr 20, 2026 | 1.22 | 1.24 | 1.18 | 1.21 | 1.21 | -2.42% | 144,108 |
| Apr 17, 2026 | 1.38 | 1.38 | 1.20 | 1.24 | 1.24 | -7.46% | 327,950 |
| Apr 16, 2026 | 1.36 | 1.42 | 1.32 | 1.34 | 1.34 | 0.75% | 170,072 |
| Apr 15, 2026 | 1.29 | 1.35 | 1.27 | 1.33 | 1.33 | 3.10% | 141,205 |
| 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% | 97,146 |
| Apr 10, 2026 | 1.27 | 1.27 | 1.14 | 1.18 | 1.18 | -6.35% | 341,051 |
| Apr 9, 2026 | 1.31 | 1.31 | 1.19 | 1.26 | 1.26 | -0.79% | 126,227 |
| Apr 8, 2026 | 1.28 | 1.33 | 1.25 | 1.27 | 1.27 | 0.79% | 184,863 |
| Apr 7, 2026 | 1.25 | 1.31 | 1.23 | 1.26 | 1.26 | -1.56% | 106,575 |
| Apr 6, 2026 | 1.23 | 1.33 | 1.23 | 1.28 | 1.28 | 2.40% | 126,032 |
| Apr 2, 2026 | 1.24 | 1.28 | 1.21 | 1.25 | 1.25 | - | 111,134 |
| Apr 1, 2026 | 1.28 | 1.31 | 1.21 | 1.25 | 1.25 | 6.84% | 122,163 |
| Mar 31, 2026 | 1.24 | 1.29 | 1.17 | 1.17 | 1.17 | -5.65% | 228,283 |
| Mar 30, 2026 | 1.24 | 1.24 | 1.17 | 1.24 | 1.24 | - | 208,267 |
| 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% | 136,090 |
| 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% | 101,385 |
| Mar 19, 2026 | 1.26 | 1.31 | 1.26 | 1.26 | 1.26 | - | 46,767 |
| Mar 18, 2026 | 1.28 | 1.33 | 1.25 | 1.26 | 1.26 | -3.08% | 81,390 |
| Mar 17, 2026 | 1.34 | 1.39 | 1.27 | 1.30 | 1.30 | -2.99% | 211,108 |
| Mar 16, 2026 | 1.23 | 1.37 | 1.21 | 1.34 | 1.34 | 9.84% | 210,906 |
| Mar 13, 2026 | 1.27 | 1.28 | 1.20 | 1.22 | 1.22 | -3.17% | 131,274 |
| 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% | 118,919 |
| 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% | 128,413 |