Tiziana Life Sciences Ltd (TLSA)
NASDAQ: TLSA
· Real-Time Price · USD
1.74
-0.11 (-5.95%)
At close: Sep 10, 2025, 3:59 PM
1.74
0.00%
After-hours: Sep 10, 2025, 07:38 PM EDT
TLSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.87 | 1.87 | 1.73 | 1.74 | 1.74 | -5.95% | 276,742 |
| 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% | 393,700 |
| Sep 4, 2025 | 1.75 | 1.75 | 1.55 | 1.58 | 1.58 | -9.71% | 438,800 |
| Sep 3, 2025 | 1.81 | 1.90 | 1.71 | 1.75 | 1.75 | -3.85% | 288,399 |
| Sep 2, 2025 | 1.78 | 1.85 | 1.75 | 1.82 | 1.82 | 0.55% | 104,407 |
| Aug 29, 2025 | 1.83 | 1.86 | 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% | 167,400 |
| 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% | 338,300 |
| Aug 21, 2025 | 1.80 | 1.95 | 1.79 | 1.93 | 1.93 | 6.63% | 230,400 |
| 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 | -4.48% | 614,934 |