Tiziana Life Sciences Ltd (TLSA) Historical Stock Data

0.77 ↓0.02 (-2.42%)

As of April 25, 2024, 9:38am EST.

Historical Data

In the past 30 trading days, TLSA is up 1.18% a day on average. There have been 14 days where Tiziana Life Sciences Ltd closed green and 16 days where TLSA closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-21	0.48	0.46	↓$0.02 (-3.33%)	0.46	0.49	44.97K
2024-03-20	0.47	0.48	↑$0.01 (1.52%)	0.47	0.50	15.35K
2024-03-19	0.50	0.49	↓$0.01 (-2.43%)	0.47	0.52	27.61K
2024-03-18	0.48	0.52	↑$0.04 (8.48%)	0.45	0.54	116.66K
2024-03-15	0.50	0.50	↓$0.00 (-0.06%)	0.49	0.51	27.66K
2024-03-14	0.50	0.51	↑$0.01 (2.55%)	0.49	0.51	64.09K
2024-03-13	0.51	0.50	↓$0.00 (-0.51%)	0.47	0.51	54.40K