Tiziana Life Sciences Ltd (TLSA) Historical Stock Data

0.75 ↑0.04 (5.66%)

As of May 3, 2024, 12:06pm EST.

Historical Data

In the past 30 trading days, TLSA is up 1.17% a day on average. There have been 15 days where Tiziana Life Sciences Ltd closed green and 15 days where TLSA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	0.71	0.75	↑$0.04 (5.54%)	0.68	0.78	108.91K
2024-05-02	0.68	0.71	↑$0.03 (3.69%)	0.67	0.71	72.45K
2024-05-01	0.67	0.66	↓$0.01 (-1.28%)	0.66	0.70	47.41K
2024-04-30	0.63	0.66	↑$0.03 (4.25%)	0.62	0.68	199.78K
2024-04-29	0.76	0.65	↓$0.11 (-14.66%)	0.64	0.76	270.18K
2024-04-26	0.81	0.78	↓$0.03 (-3.69%)	0.72	0.85	250.20K
2024-04-25	0.75	0.84	↑$0.09 (12.07%)	0.75	0.88	887.27K
2024-04-24	0.78	0.79	↑$0.01 (1.29%)	0.74	0.83	335.83K
2024-04-23	0.85	0.78	↓$0.08 (-8.82%)	0.68	0.89	2.51M
2024-04-22	0.70	0.75	↑$0.05 (7.50%)	0.67	0.77	546.03K
2024-04-19	0.65	0.67	↑$0.02 (2.79%)	0.64	0.75	603.37K
2024-04-18	0.59	0.64	↑$0.05 (7.67%)	0.49	0.82	1.56M
2024-04-17	0.55	0.51	↓$0.04 (-6.90%)	0.51	0.59	94.72K
2024-04-16	0.48	0.55	↑$0.07 (14.69%)	0.46	0.59	160.51K
2024-04-15	0.41	0.50	↑$0.09 (21.93%)	0.41	0.50	134.89K
2024-04-12	0.48	0.44	↓$0.04 (-7.95%)	0.44	0.48	54.05K
2024-04-11	0.44	0.45	↑$0.01 (3.34%)	0.44	0.48	59.12K
2024-04-10	0.42	0.44	↑$0.01 (3.33%)	0.42	0.44	35.24K
2024-04-09	0.44	0.45	↑$0.01 (1.55%)	0.43	0.45	55.77K
2024-04-08	0.43	0.43	↓$0.00 (-0.93%)	0.41	0.45	56.19K
2024-04-05	0.46	0.45	↓$0.01 (-2.64%)	0.42	0.46	28.57K
2024-04-04	0.45	0.45	↓$0.00 (-0.73%)	0.44	0.46	18.02K
2024-04-03	0.45	0.44	↓$0.01 (-2.39%)	0.42	0.47	92.21K
2024-04-02	0.47	0.45	↓$0.02 (-3.83%)	0.44	0.49	22.87K
2024-04-01	0.44	0.46	↑$0.02 (5.26%)	0.44	0.47	25.89K
2024-03-28	0.42	0.45	↑$0.03 (8.10%)	0.42	0.46	33.11K
2024-03-27	0.44	0.42	↓$0.02 (-4.14%)	0.42	0.46	64.90K
2024-03-26	0.45	0.43	↓$0.02 (-5.33%)	0.41	0.47	73.82K
2024-03-25	0.47	0.45	↓$0.02 (-3.64%)	0.45	0.49	79.70K
2024-03-22	0.47	0.47	↓$0.00 (-1.06%)	0.46	0.48	19.44K