Tiziana Life Sciences Ltd (TLSA)
NASDAQ: TLSA · Real-Time Price · USD
1.600
-0.180 (-10.11%)
At close: Jun 27, 2025, 4:00 PM
1.630
+0.030 (1.87%)
After-hours: Jun 27, 2025, 6:13 PM EDT
Tiziana Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.80 | 1.81 | 1.56 | 1.60 | 1.60 | -10.11% | 483,889 |
| Jun 26, 2025 | 1.75 | 1.80 | 1.70 | 1.78 | 1.78 | 1.71% | 262,032 |
| Jun 25, 2025 | 1.57 | 1.75 | 1.57 | 1.75 | 1.75 | 10.76% | 448,953 |
| Jun 24, 2025 | 1.61 | 1.62 | 1.55 | 1.58 | 1.58 | 1.94% | 154,765 |
| Jun 23, 2025 | 1.57 | 1.62 | 1.55 | 1.55 | 1.55 | -0.64% | 162,938 |
| Jun 20, 2025 | 1.57 | 1.64 | 1.54 | 1.56 | 1.56 | -2.50% | 234,341 |
| Jun 18, 2025 | 1.65 | 1.67 | 1.56 | 1.60 | 1.60 | -3.03% | 176,096 |
| Jun 17, 2025 | 1.58 | 1.65 | 1.54 | 1.65 | 1.65 | 5.77% | 177,215 |
| Jun 16, 2025 | 1.56 | 1.62 | 1.51 | 1.56 | 1.56 | 0.65% | 222,620 |
| Jun 13, 2025 | 1.52 | 1.64 | 1.47 | 1.55 | 1.55 | 9.15% | 1,054,550 |
| Jun 12, 2025 | 1.44 | 1.46 | 1.37 | 1.42 | 1.42 | -2.74% | 141,379 |
| Jun 11, 2025 | 1.40 | 1.46 | 1.35 | 1.46 | 1.46 | 6.57% | 222,583 |
| Jun 10, 2025 | 1.41 | 1.43 | 1.36 | 1.37 | 1.37 | -3.52% | 149,739 |
| Jun 9, 2025 | 1.44 | 1.45 | 1.37 | 1.42 | 1.42 | -0.70% | 219,832 |
| Jun 6, 2025 | 1.41 | 1.46 | 1.39 | 1.43 | 1.43 | 1.42% | 189,085 |
| Jun 5, 2025 | 1.45 | 1.50 | 1.39 | 1.41 | 1.41 | -1.40% | 157,799 |
| Jun 4, 2025 | 1.43 | 1.49 | 1.42 | 1.43 | 1.43 | 0.70% | 209,889 |
| Jun 3, 2025 | 1.42 | 1.47 | 1.38 | 1.42 | 1.42 | -1.39% | 235,734 |
| Jun 2, 2025 | 1.40 | 1.46 | 1.35 | 1.44 | 1.44 | 5.88% | 140,213 |
| May 30, 2025 | 1.37 | 1.38 | 1.30 | 1.36 | 1.36 | -1.45% | 184,389 |
| May 29, 2025 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | -0.72% | 103,472 |
| May 28, 2025 | 1.44 | 1.47 | 1.34 | 1.39 | 1.39 | -2.80% | 310,122 |
| May 27, 2025 | 1.60 | 1.62 | 1.42 | 1.43 | 1.43 | -9.49% | 426,728 |
| May 23, 2025 | 1.44 | 1.68 | 1.42 | 1.58 | 1.58 | 15.33% | 874,161 |
| May 22, 2025 | 1.45 | 1.50 | 1.33 | 1.37 | 1.37 | -3.52% | 220,574 |
| May 21, 2025 | 1.49 | 1.53 | 1.37 | 1.42 | 1.42 | -5.33% | 309,417 |
| May 20, 2025 | 1.51 | 1.57 | 1.42 | 1.50 | 1.50 | 1.35% | 169,633 |
| May 19, 2025 | 1.35 | 1.57 | 1.35 | 1.48 | 1.48 | 8.82% | 267,841 |
| May 16, 2025 | 1.39 | 1.50 | 1.35 | 1.36 | 1.36 | -2.16% | 157,013 |
| May 15, 2025 | 1.44 | 1.50 | 1.38 | 1.39 | 1.39 | -4.14% | 249,297 |
| May 14, 2025 | 1.58 | 1.61 | 1.43 | 1.45 | 1.45 | -10.49% | 380,730 |
| May 13, 2025 | 1.51 | 1.70 | 1.44 | 1.62 | 1.62 | 8.00% | 678,378 |
| May 12, 2025 | 1.76 | 1.76 | 1.45 | 1.50 | 1.50 | -4.46% | 450,060 |
| May 9, 2025 | 1.63 | 1.78 | 1.49 | 1.57 | 1.57 | 3.97% | 1,373,667 |
| May 8, 2025 | 1.55 | 1.63 | 1.49 | 1.51 | 1.51 | -3.82% | 212,318 |
| May 7, 2025 | 1.53 | 1.78 | 1.52 | 1.57 | 1.57 | 4.67% | 1,023,358 |
| May 6, 2025 | 1.35 | 1.60 | 1.29 | 1.50 | 1.50 | 22.95% | 1,845,105 |
| May 5, 2025 | 1.26 | 1.31 | 1.22 | 1.22 | 1.22 | -4.69% | 112,032 |
| May 2, 2025 | 1.36 | 1.37 | 1.26 | 1.28 | 1.28 | -0.78% | 156,072 |
| May 1, 2025 | 1.37 | 1.40 | 1.28 | 1.29 | 1.29 | -5.15% | 175,815 |
| Apr 30, 2025 | 1.24 | 1.43 | 1.23 | 1.36 | 1.36 | 9.68% | 297,925 |
| Apr 29, 2025 | 1.31 | 1.31 | 1.20 | 1.24 | 1.24 | -5.34% | 134,743 |
| Apr 28, 2025 | 1.33 | 1.36 | 1.23 | 1.31 | 1.31 | -3.68% | 278,579 |
| Apr 25, 2025 | 1.43 | 1.43 | 1.29 | 1.36 | 1.36 | -5.56% | 355,547 |
| Apr 24, 2025 | 1.37 | 1.53 | 1.25 | 1.44 | 1.44 | 9.92% | 709,253 |
| Apr 23, 2025 | 1.14 | 1.33 | 1.14 | 1.31 | 1.31 | 12.93% | 578,730 |
| Apr 22, 2025 | 1.13 | 1.17 | 1.05 | 1.16 | 1.16 | 2.65% | 305,314 |
| Apr 21, 2025 | 1.07 | 1.14 | 1.01 | 1.13 | 1.13 | 5.61% | 309,388 |
| Apr 17, 2025 | 0.90 | 1.10 | 0.87 | 1.07 | 1.07 | 20.22% | 368,298 |
| Apr 16, 2025 | 0.80 | 0.89 | 0.76 | 0.89 | 0.89 | 9.88% | 607,428 |