Tiziana Life Sciences Ltd (TLSA) Historical Stock Data
0.78 ↓0.06 (-6.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TLSA is down -0.77% a day on average. There have been 13 days where Tiziana Life Sciences Ltd closed green and 17 days where TLSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.80 | 0.78 | ↓$0.03 (-3.13%) | 0.74 | 0.83 | 568.13K |
| 2024-12-19 | 0.99 | 0.83 | ↓$0.16 (-16.02%) | 0.73 | 0.99 | 811.09K |
| 2024-12-18 | 1.01 | 0.99 | ↓$0.02 (-1.98%) | 0.95 | 1.07 | 567.70K |
| 2024-12-17 | 0.98 | 0.99 | ↑$0.01 (1.10%) | 0.95 | 1.02 | 0.92M |
| 2024-12-16 | 0.93 | 0.93 | ↓$0.00 (-0.06%) | 0.88 | 0.99 | 379.56K |
| 2024-12-13 | 0.94 | 0.94 | ↑$0.00 (0.12%) | 0.93 | 0.96 | 67.14K |
| 2024-12-12 | 0.96 | 0.94 | ↓$0.02 (-2.08%) | 0.91 | 0.97 | 218.21K |
| 2024-12-11 | 0.96 | 0.95 | ↓$0.01 (-1.30%) | 0.91 | 0.97 | 212.43K |
| 2024-12-10 | 1.00 | 0.98 | ↓$0.02 (-1.69%) | 0.96 | 1.01 | 188.36K |
| 2024-12-09 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 0.98 | 1.06 | 406.27K |
| 2024-12-06 | 1.04 | 1.01 | ↓$0.03 (-2.88%) | 0.96 | 1.04 | 267.68K |
| 2024-12-05 | 1.05 | 1.02 | ↓$0.03 (-2.86%) | 1.00 | 1.07 | 374.17K |
| 2024-12-04 | 1.00 | 1.02 | ↑$0.02 (2.00%) | 0.96 | 1.08 | 1.38M |
| 2024-12-03 | 0.92 | 0.91 | ↓$0.01 (-1.09%) | 0.91 | 0.95 | 61.65K |
| 2024-12-02 | 0.94 | 0.95 | ↑$0.01 (0.53%) | 0.92 | 0.95 | 91.90K |
| 2024-11-29 | 0.94 | 0.95 | ↑$0.02 (1.72%) | 0.92 | 0.96 | 28.84K |
| 2024-11-27 | 0.91 | 0.92 | ↑$0.01 (1.10%) | 0.90 | 0.96 | 91.53K |
| 2024-11-26 | 0.97 | 0.95 | ↓$0.03 (-2.58%) | 0.95 | 0.97 | 52.40K |
| 2024-11-25 | 0.94 | 0.96 | ↑$0.02 (2.12%) | 0.94 | 0.99 | 141.62K |
| 2024-11-22 | 0.98 | 0.95 | ↓$0.03 (-2.84%) | 0.94 | 1.00 | 101.52K |
| 2024-11-21 | 0.99 | 0.97 | ↓$0.02 (-2.02%) | 0.95 | 1.00 | 108.59K |
| 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 |
Create an account or log in to view more rows.
$TLSA Dip buyers are going to get wrecked
$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?