Tiziana Life Sciences Ltd (TLSA) Historical Stock Data
1.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TLSA is up 0.35% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.03 | 1.00 | ↓$0.03 (-2.91%) | 0.97 | 1.03 | 90.78K |
| 2024-11-19 | 0.99 | 0.98 | ↓$0.01 (-1.00%) | 0.97 | 1.02 | 165.56K |
| 2024-11-18 | 0.89 | 1.03 | ↑$0.15 (16.38%) | 0.88 | 1.07 | 1.16M |
| 2024-11-15 | 0.91 | 0.89 | ↓$0.02 (-2.25%) | 0.89 | 0.93 | 104.39K |
| 2024-11-14 | 0.92 | 0.92 | ↑$0.01 (0.80%) | 0.88 | 0.93 | 117.83K |
| 2024-11-13 | 0.90 | 0.91 | ↑$0.00 (0.37%) | 0.88 | 0.94 | 371.19K |
| 2024-11-12 | 1.00 | 0.94 | ↓$0.06 (-6.00%) | 0.91 | 1.04 | 353.43K |
| 2024-11-11 | 0.94 | 0.95 | ↑$0.01 (1.06%) | 0.90 | 1.27 | 515.98K |
| 2024-11-08 | 0.91 | 0.93 | ↑$0.02 (2.20%) | 0.90 | 0.95 | 82.12K |
| 2024-11-07 | 0.88 | 0.91 | ↑$0.03 (3.55%) | 0.88 | 0.95 | 229.07K |
| 2024-11-06 | 0.90 | 0.90 | ↓$0.00 (-0.22%) | 0.87 | 0.90 | 195.62K |
| 2024-11-05 | 0.91 | 0.90 | ↓$0.01 (-1.08%) | 0.89 | 0.93 | 155.08K |
| 2024-11-04 | 0.97 | 0.91 | ↓$0.06 (-6.48%) | 0.89 | 0.97 | 223.66K |
| 2024-11-01 | 0.95 | 0.94 | ↓$0.01 (-1.18%) | 0.93 | 0.98 | 261.53K |
| 2024-10-31 | 1.11 | 0.98 | ↓$0.14 (-12.16%) | 0.95 | 1.11 | 580.90K |
| 2024-10-30 | 1.14 | 1.18 | ↑$0.04 (3.51%) | 1.09 | 1.26 | 3.05M |
| 2024-10-29 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 0.96 | 1.05 | 202.20K |
| 2024-10-28 | 0.96 | 0.99 | ↑$0.03 (3.13%) | 0.96 | 1.03 | 92.73K |
| 2024-10-25 | 1.10 | 0.99 | ↓$0.11 (-9.97%) | 0.97 | 1.14 | 275.72K |
| 2024-10-24 | 0.99 | 1.09 | ↑$0.10 (10.60%) | 0.95 | 1.14 | 359.77K |
| 2024-10-23 | 0.87 | 0.97 | ↑$0.10 (11.04%) | 0.86 | 0.97 | 230.07K |
| 2024-10-22 | 0.86 | 0.87 | ↑$0.01 (1.09%) | 0.83 | 0.88 | 104.27K |
| 2024-10-21 | 0.87 | 0.86 | ↓$0.01 (-0.59%) | 0.83 | 0.92 | 181.93K |
| 2024-10-18 | 0.88 | 0.88 | ↑$0.00 (0.34%) | 0.84 | 0.90 | 127.05K |
| 2024-10-17 | 0.87 | 0.90 | ↑$0.03 (2.99%) | 0.83 | 0.90 | 146.64K |
| 2024-10-16 | 0.91 | 0.88 | ↓$0.03 (-3.30%) | 0.86 | 0.94 | 127.97K |
| 2024-10-15 | 0.94 | 0.92 | ↓$0.02 (-1.60%) | 0.90 | 0.97 | 82.26K |
| 2024-10-14 | 0.95 | 0.93 | ↓$0.02 (-2.21%) | 0.90 | 0.95 | 25.56K |
| 2024-10-11 | 0.92 | 0.94 | ↑$0.02 (2.18%) | 0.90 | 0.95 | 112.23K |
| 2024-10-10 | 0.90 | 0.92 | ↑$0.02 (2.22%) | 0.90 | 0.95 | 46.28K |
Create an account or log in to view more rows.
$TLSA back to business
$TLSA might get a sell off today
$TLSA a comeback is always more fun than an all out win!!!!
$TLSA HOLDING LONG AND STRONG!!!
$TLSA puts r going to print tomorrow
$TLSA HOLDING LONG AND STRONG!!!
$TLSA YALL READY????????
$TLSA used to this fuckery!! Not leaving no chance !
$TLSA Guys when can we expect that 30% drop?
$TLSA breaking out of this wedge sooner than later