Tiziana Life Sciences Ltd (TLSA)
NASDAQ: TLSA · Real-Time Price · USD
1.490
+0.020 (1.36%)
May 28, 2026, 12:43 PM EDT - Market open
Tiziana Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | - | - | 25,625 |
| May 27, 2026 | 1.50 | 1.58 | 1.45 | 1.47 | 1.47 | -2.65% | 259,840 |
| May 26, 2026 | 1.46 | 1.58 | 1.43 | 1.51 | 1.51 | 2.03% | 184,739 |
| May 22, 2026 | 1.54 | 1.63 | 1.41 | 1.48 | 1.48 | 1.37% | 571,819 |
| May 21, 2026 | 1.61 | 1.85 | 1.46 | 1.46 | 1.46 | -9.32% | 1,139,343 |
| May 20, 2026 | 1.40 | 1.67 | 1.38 | 1.61 | 1.61 | 16.67% | 274,669 |
| 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% | 80,020 |
| 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 |
| Apr 30, 2026 | 1.26 | 1.31 | 1.25 | 1.28 | 1.28 | 1.59% | 123,096 |
| Apr 29, 2026 | 1.25 | 1.31 | 1.23 | 1.26 | 1.26 | 0.80% | 93,779 |
| 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 |