Tiziana Life Sciences Ltd (TLSA)
NASDAQ: TLSA · Real-Time Price · USD
0.7701
-0.0819 (-9.61%)
At close: Sep 16, 2026, 4:00 PM EDT
0.8169
+0.0468 (6.08%)
Pre-market: Sep 17, 2026, 7:08 AM EDT
Tiziana Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 0.85 | 0.88 | 0.76 | 0.77 | 0.77 | -9.61% | 831,360 |
| Sep 15, 2026 | 0.89 | 0.89 | 0.81 | 0.85 | 0.85 | -4.29% | 659,053 |
| Sep 14, 2026 | 0.96 | 0.98 | 0.88 | 0.89 | 0.89 | -7.27% | 561,923 |
| Sep 11, 2026 | 0.98 | 1.00 | 0.93 | 0.96 | 0.96 | -0.41% | 272,918 |
| 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 |
| Aug 18, 2026 | 1.14 | 1.18 | 1.06 | 1.12 | 1.12 | -2.61% | 1,623,760 |
| Aug 17, 2026 | 1.15 | 1.17 | 1.05 | 1.15 | 1.15 | 1.32% | 1,915,806 |
| Aug 14, 2026 | 1.05 | 1.20 | 1.04 | 1.14 | 1.14 | 9.13% | 991,924 |
| Aug 13, 2026 | 0.99 | 1.09 | 0.99 | 1.04 | 1.04 | 5.05% | 1,519,185 |
| Aug 12, 2026 | 1.01 | 1.01 | 0.94 | 0.99 | 0.99 | -1.98% | 2,047,671 |
| Aug 11, 2026 | 1.01 | 1.01 | 0.97 | 1.01 | 1.01 | - | 414,692 |
| Aug 10, 2026 | 1.03 | 1.05 | 0.97 | 1.01 | 1.01 | 1.00% | 750,840 |
| Aug 7, 2026 | 0.99 | 1.03 | 0.96 | 1.00 | 1.00 | 2.64% | 982,253 |
| Aug 6, 2026 | 1.02 | 1.10 | 0.97 | 0.97 | 0.97 | -1.59% | 1,989,050 |
| Aug 5, 2026 | 0.97 | 1.08 | 0.95 | 0.99 | 0.99 | 2.32% | 984,974 |
| Aug 4, 2026 | 0.94 | 1.02 | 0.94 | 0.97 | 0.97 | -0.18% | 577,907 |
| 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 |