Tiziana Life Sciences Ltd (TLSA) Historical Stock Data
1.74 ↓0.03 (-1.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TLSA is up 0.17% a day on average. There have been 16 days where Tiziana Life Sciences Ltd closed green and 14 days where TLSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.74 | 1.74 | ↑$0.00 (0.00%) | 1.69 | 1.78 | 157.52K |
| 2025-12-04 | 1.69 | 1.77 | ↑$0.08 (4.73%) | 1.62 | 1.80 | 209.09K |
| 2025-12-03 | 1.78 | 1.69 | ↓$0.09 (-5.06%) | 1.63 | 1.81 | 389.06K |
| 2025-12-02 | 1.77 | 1.79 | ↑$0.02 (1.13%) | 1.66 | 1.90 | 683.92K |
| 2025-12-01 | 1.79 | 1.79 | ↑$0.00 (0.00%) | 1.76 | 1.84 | 348.64K |
| 2025-11-28 | 1.81 | 1.80 | ↓$0.01 (-0.55%) | 1.74 | 1.88 | 79.97K |
| 2025-11-26 | 1.75 | 1.79 | ↑$0.04 (2.29%) | 1.71 | 1.81 | 212.73K |
| 2025-11-25 | 1.75 | 1.82 | ↑$0.07 (4.00%) | 1.66 | 1.83 | 877.48K |
| 2025-11-24 | 1.80 | 1.73 | ↓$0.07 (-3.89%) | 1.68 | 1.80 | 123.19K |
| 2025-11-21 | 1.59 | 1.74 | ↑$0.15 (9.43%) | 1.53 | 1.77 | 328.32K |
| 2025-11-20 | 1.68 | 1.62 | ↓$0.07 (-3.87%) | 1.59 | 1.69 | 143.91K |
| 2025-11-19 | 1.74 | 1.69 | ↓$0.05 (-2.87%) | 1.65 | 1.79 | 101.78K |
| 2025-11-18 | 1.70 | 1.77 | ↑$0.07 (4.12%) | 1.63 | 1.77 | 85.62K |
| 2025-11-17 | 1.69 | 1.69 | ↑$0.00 (0.00%) | 1.69 | 1.77 | 98.20K |
| 2025-11-14 | 1.64 | 1.72 | ↑$0.08 (4.88%) | 1.60 | 1.74 | 156.84K |
| 2025-11-13 | 1.75 | 1.65 | ↓$0.10 (-5.71%) | 1.60 | 1.76 | 262.80K |
| 2025-11-12 | 1.73 | 1.78 | ↑$0.05 (2.89%) | 1.70 | 1.81 | 79.53K |
| 2025-11-11 | 1.73 | 1.74 | ↑$0.01 (0.58%) | 1.70 | 1.79 | 86.40K |
| 2025-11-10 | 1.76 | 1.75 | ↓$0.01 (-0.57%) | 1.72 | 1.81 | 95.65K |
| 2025-11-07 | 1.78 | 1.75 | ↓$0.03 (-1.69%) | 1.69 | 1.84 | 333K |
| 2025-11-06 | 1.82 | 1.80 | ↓$0.02 (-1.10%) | 1.79 | 1.86 | 148.24K |
| 2025-11-05 | 1.80 | 1.84 | ↑$0.04 (2.22%) | 1.78 | 1.86 | 160.66K |
| 2025-11-04 | 1.85 | 1.80 | ↓$0.05 (-2.70%) | 1.78 | 1.85 | 114.56K |
| 2025-11-03 | 1.93 | 1.86 | ↓$0.07 (-3.63%) | 1.81 | 1.95 | 112.18K |
| 2025-10-31 | 1.90 | 1.92 | ↑$0.02 (1.05%) | 1.79 | 1.96 | 240.90K |
| 2025-10-30 | 1.87 | 1.84 | ↓$0.03 (-1.60%) | 1.78 | 1.96 | 314K |
| 2025-10-29 | 1.92 | 1.89 | ↓$0.03 (-1.56%) | 1.86 | 1.95 | 242.41K |
| 2025-10-28 | 1.88 | 1.95 | ↑$0.07 (3.72%) | 1.85 | 2.10 | 451.07K |
| 2025-10-27 | 1.94 | 1.89 | ↓$0.05 (-2.58%) | 1.88 | 2.10 | 375.90K |
| 2025-10-24 | 1.91 | 1.94 | ↑$0.03 (1.57%) | 1.88 | 1.96 | 88.50K |
Create an account or log in to view more rows.
$TLSA Of course
$TLSA going green
$TLSA The best investment you can make is an investment in yourself or another person
$TLSA had to buy calls
$TLSA This may be your last opportunity to buy on the cheap??
$TLSA 50% chance this will go up or down. I am a professional guys.
$TLSA when's the offering?
$TLSA Dip buyers are going to get wrecked
$TLSA back to business
$TLSA might get a sell off today