Tiziana Life Sciences Ltd (TLSA)
NASDAQ: TLSA · Real-Time Price · USD
2.060
-0.010 (-0.48%)
At close: Sep 26, 2025, 4:00 PM EDT
2.020
-0.040 (-1.94%)
After-hours: Sep 26, 2025, 7:44 PM EDT
Tiziana Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.12 | 2.17 | 1.97 | 2.06 | 2.06 | -0.48% | 306,580 |
| Sep 25, 2025 | 1.97 | 2.35 | 1.92 | 2.07 | 2.07 | 5.08% | 1,630,678 |
| Sep 24, 2025 | 1.75 | 2.04 | 1.74 | 1.97 | 1.97 | 11.93% | 589,762 |
| Sep 23, 2025 | 1.84 | 1.85 | 1.73 | 1.76 | 1.76 | -3.30% | 216,210 |
| Sep 22, 2025 | 1.82 | 1.84 | 1.76 | 1.82 | 1.82 | - | 269,547 |
| Sep 19, 2025 | 1.80 | 1.87 | 1.75 | 1.82 | 1.82 | 2.25% | 282,507 |
| Sep 18, 2025 | 1.66 | 1.83 | 1.66 | 1.78 | 1.78 | 7.23% | 466,186 |
| Sep 17, 2025 | 1.66 | 1.75 | 1.64 | 1.66 | 1.66 | -0.60% | 350,376 |
| Sep 16, 2025 | 1.71 | 1.77 | 1.64 | 1.67 | 1.67 | -1.76% | 331,859 |
| Sep 15, 2025 | 1.75 | 1.78 | 1.63 | 1.70 | 1.70 | 0.59% | 845,592 |
| Sep 12, 2025 | 1.86 | 1.86 | 1.64 | 1.69 | 1.69 | -5.59% | 655,633 |
| Sep 11, 2025 | 1.72 | 1.88 | 1.72 | 1.79 | 1.79 | 2.87% | 425,411 |
| Sep 10, 2025 | 1.87 | 1.87 | 1.73 | 1.74 | 1.74 | -5.95% | 277,933 |
| Sep 9, 2025 | 1.65 | 1.89 | 1.63 | 1.85 | 1.85 | 14.20% | 545,623 |
| Sep 8, 2025 | 1.68 | 1.75 | 1.60 | 1.62 | 1.62 | -2.41% | 260,413 |
| Sep 5, 2025 | 1.65 | 1.67 | 1.51 | 1.66 | 1.66 | 5.06% | 393,679 |
| Sep 4, 2025 | 1.75 | 1.75 | 1.55 | 1.58 | 1.58 | -9.71% | 438,797 |
| Sep 3, 2025 | 1.81 | 1.90 | 1.71 | 1.75 | 1.75 | -3.85% | 287,785 |
| Sep 2, 2025 | 1.78 | 1.85 | 1.75 | 1.82 | 1.82 | 0.55% | 104,407 |
| Aug 29, 2025 | 1.83 | 1.87 | 1.75 | 1.81 | 1.81 | -1.09% | 167,943 |
| Aug 28, 2025 | 1.86 | 1.89 | 1.81 | 1.83 | 1.83 | -1.08% | 92,740 |
| Aug 27, 2025 | 1.91 | 2.00 | 1.81 | 1.85 | 1.85 | -2.63% | 167,392 |
| Aug 26, 2025 | 1.95 | 1.97 | 1.85 | 1.90 | 1.90 | -3.06% | 201,542 |
| Aug 25, 2025 | 2.09 | 2.13 | 1.94 | 1.96 | 1.96 | -4.85% | 264,936 |
| Aug 22, 2025 | 1.92 | 2.07 | 1.91 | 2.06 | 2.06 | 6.74% | 338,256 |
| Aug 21, 2025 | 1.80 | 1.95 | 1.79 | 1.93 | 1.93 | 6.63% | 230,390 |
| Aug 20, 2025 | 1.80 | 1.87 | 1.76 | 1.81 | 1.81 | 3.43% | 220,007 |
| Aug 19, 2025 | 1.85 | 1.87 | 1.73 | 1.75 | 1.75 | -7.41% | 471,930 |
| Aug 18, 2025 | 1.94 | 1.99 | 1.83 | 1.89 | 1.89 | -4.06% | 768,967 |
| Aug 15, 2025 | 2.06 | 2.09 | 1.91 | 1.97 | 1.97 | -1.50% | 361,765 |
| Aug 14, 2025 | 2.12 | 2.14 | 1.90 | 2.00 | 2.00 | -6.10% | 348,437 |
| Aug 13, 2025 | 2.21 | 2.21 | 2.06 | 2.13 | 2.13 | -4.27% | 614,934 |
| Aug 12, 2025 | 2.47 | 2.47 | 2.16 | 2.23 | 2.23 | -9.55% | 527,610 |
| Aug 11, 2025 | 2.30 | 2.53 | 2.30 | 2.46 | 2.46 | 11.82% | 1,159,572 |
| Aug 8, 2025 | 2.09 | 2.26 | 2.08 | 2.20 | 2.20 | 5.26% | 227,410 |
| Aug 7, 2025 | 2.32 | 2.33 | 2.07 | 2.09 | 2.09 | -10.30% | 395,327 |
| Aug 6, 2025 | 2.32 | 2.46 | 2.20 | 2.33 | 2.33 | 1.75% | 346,735 |
| Aug 5, 2025 | 2.47 | 2.49 | 2.19 | 2.29 | 2.29 | -6.53% | 371,060 |
| Aug 4, 2025 | 2.44 | 2.52 | 2.34 | 2.45 | 2.45 | 2.94% | 350,939 |
| Aug 1, 2025 | 2.55 | 2.60 | 2.04 | 2.38 | 2.38 | -4.80% | 864,591 |
| Jul 31, 2025 | 2.42 | 2.59 | 2.29 | 2.50 | 2.50 | 5.49% | 1,139,758 |
| Jul 30, 2025 | 2.03 | 2.37 | 2.01 | 2.37 | 2.37 | 20.92% | 1,436,575 |
| Jul 29, 2025 | 1.97 | 1.98 | 1.88 | 1.96 | 1.96 | 0.51% | 200,617 |
| Jul 28, 2025 | 1.89 | 1.96 | 1.75 | 1.95 | 1.95 | 4.84% | 430,416 |
| Jul 25, 2025 | 1.75 | 1.86 | 1.71 | 1.86 | 1.86 | 6.90% | 370,729 |
| Jul 24, 2025 | 1.84 | 1.84 | 1.62 | 1.74 | 1.74 | -2.25% | 310,341 |
| Jul 23, 2025 | 1.74 | 1.89 | 1.74 | 1.78 | 1.78 | 9.88% | 1,147,349 |
| Jul 22, 2025 | 1.66 | 1.67 | 1.57 | 1.62 | 1.62 | - | 198,422 |
| Jul 21, 2025 | 1.61 | 1.64 | 1.53 | 1.62 | 1.62 | 4.52% | 309,220 |
| Jul 18, 2025 | 1.50 | 1.56 | 1.48 | 1.55 | 1.55 | 2.65% | 175,022 |