TriSalus Life Sciences, Inc. (TLSI)
NASDAQ: TLSI · Real-Time Price · USD
5.77
+0.05 (0.87%)
Feb 21, 2025, 4:00 PM EST - Market closed
TriSalus Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.78 | 5.85 | 5.53 | 5.77 | 5.77 | 0.87% | 74,043 |
| Feb 20, 2025 | 5.80 | 5.80 | 5.64 | 5.72 | 5.72 | - | 31,469 |
| Feb 19, 2025 | 5.67 | 5.82 | 5.66 | 5.72 | 5.72 | 0.53% | 24,127 |
| Feb 18, 2025 | 5.58 | 5.79 | 5.53 | 5.69 | 5.69 | 0.71% | 41,793 |
| Feb 14, 2025 | 5.53 | 5.76 | 5.53 | 5.65 | 5.65 | 2.17% | 19,318 |
| Feb 13, 2025 | 5.61 | 5.68 | 5.52 | 5.53 | 5.53 | -1.43% | 11,929 |
| Feb 12, 2025 | 5.50 | 5.70 | 5.40 | 5.61 | 5.61 | 0.36% | 30,658 |
| Feb 11, 2025 | 5.61 | 5.66 | 5.48 | 5.59 | 5.59 | 0.18% | 38,815 |
| Feb 10, 2025 | 5.57 | 5.67 | 5.50 | 5.58 | 5.58 | 0.18% | 22,161 |
| Feb 7, 2025 | 5.41 | 5.65 | 5.36 | 5.57 | 5.57 | 3.53% | 85,212 |
| Feb 6, 2025 | 5.32 | 5.45 | 5.22 | 5.38 | 5.38 | 0.94% | 18,616 |
| Feb 5, 2025 | 5.36 | 5.65 | 5.11 | 5.33 | 5.33 | -0.37% | 24,843 |
| Feb 4, 2025 | 5.48 | 5.48 | 5.27 | 5.35 | 5.35 | 0.38% | 39,606 |
| Feb 3, 2025 | 5.32 | 5.41 | 5.20 | 5.33 | 5.33 | 4.31% | 47,984 |
| Jan 31, 2025 | 5.12 | 5.32 | 5.11 | 5.11 | 5.11 | - | 61,366 |
| Jan 30, 2025 | 5.15 | 5.33 | 5.03 | 5.11 | 5.11 | 4.50% | 70,016 |
| Jan 29, 2025 | 5.08 | 5.08 | 4.80 | 4.89 | 4.89 | -1.61% | 20,854 |
| Jan 28, 2025 | 5.18 | 5.35 | 4.94 | 4.97 | 4.97 | -6.23% | 43,464 |
| Jan 27, 2025 | 4.99 | 5.70 | 4.90 | 5.30 | 5.30 | 2.32% | 88,201 |
| Jan 24, 2025 | 5.16 | 5.23 | 5.01 | 5.18 | 5.18 | 0.39% | 14,302 |
| Jan 23, 2025 | 5.15 | 5.25 | 4.91 | 5.16 | 5.16 | 5.31% | 20,654 |
| Jan 22, 2025 | 5.15 | 5.15 | 4.90 | 4.90 | 4.90 | 0.82% | 11,576 |
| Jan 21, 2025 | 4.96 | 5.01 | 4.78 | 4.86 | 4.86 | -1.42% | 14,692 |
| Jan 17, 2025 | 4.95 | 4.97 | 4.65 | 4.93 | 4.93 | 2.07% | 6,884 |
| Jan 16, 2025 | 4.89 | 4.89 | 4.53 | 4.83 | 4.83 | 0.63% | 11,979 |
| Jan 15, 2025 | 4.92 | 4.92 | 4.62 | 4.80 | 4.80 | 2.35% | 5,192 |
| Jan 14, 2025 | 4.83 | 4.91 | 4.62 | 4.69 | 4.69 | -4.29% | 11,146 |
| Jan 13, 2025 | 4.83 | 5.16 | 4.83 | 4.90 | 4.90 | -5.04% | 26,355 |
| Jan 10, 2025 | 4.87 | 5.32 | 4.87 | 5.16 | 5.16 | 7.95% | 41,905 |
| Jan 8, 2025 | 5.19 | 5.19 | 4.72 | 4.78 | 4.78 | -7.18% | 27,585 |
| Jan 7, 2025 | 5.02 | 5.18 | 4.89 | 5.15 | 5.15 | 2.18% | 36,811 |
| Jan 6, 2025 | 5.10 | 5.14 | 4.99 | 5.04 | 5.04 | 0.40% | 12,382 |
| Jan 3, 2025 | 5.00 | 5.14 | 5.00 | 5.02 | 5.02 | 0.80% | 21,981 |
| Jan 2, 2025 | 4.96 | 5.18 | 4.96 | 4.98 | 4.98 | -0.60% | 14,971 |
| Dec 31, 2024 | 5.10 | 5.10 | 4.94 | 5.01 | 5.01 | 1.01% | 23,685 |
| Dec 30, 2024 | 4.99 | 5.04 | 4.85 | 4.96 | 4.96 | 2.48% | 53,146 |
| Dec 27, 2024 | 4.90 | 5.10 | 4.77 | 4.84 | 4.84 | -3.01% | 57,126 |
| Dec 26, 2024 | 4.84 | 5.43 | 4.80 | 4.99 | 4.99 | 5.05% | 118,627 |
| Dec 24, 2024 | 4.35 | 4.75 | 4.14 | 4.75 | 4.75 | 15.01% | 23,517 |
| Dec 23, 2024 | 4.07 | 4.13 | 4.02 | 4.13 | 4.13 | 1.98% | 22,420 |
| Dec 20, 2024 | 3.75 | 4.10 | 3.68 | 4.05 | 4.05 | 12.50% | 88,567 |
| Dec 19, 2024 | 3.85 | 3.95 | 3.60 | 3.60 | 3.60 | -4.26% | 40,022 |
| Dec 18, 2024 | 3.94 | 3.96 | 3.76 | 3.76 | 3.76 | -1.31% | 18,383 |
| Dec 17, 2024 | 4.03 | 4.03 | 3.76 | 3.81 | 3.81 | -1.80% | 16,137 |
| Dec 16, 2024 | 4.16 | 4.17 | 3.84 | 3.88 | 3.88 | -0.77% | 30,930 |
| Dec 13, 2024 | 3.87 | 4.00 | 3.87 | 3.91 | 3.91 | -1.51% | 19,841 |
| Dec 12, 2024 | 3.98 | 4.04 | 3.75 | 3.97 | 3.97 | 3.12% | 34,458 |
| Dec 11, 2024 | 3.90 | 3.94 | 3.74 | 3.85 | 3.85 | - | 38,438 |
| Dec 10, 2024 | 3.94 | 4.17 | 3.50 | 3.85 | 3.85 | -7.89% | 54,076 |
| Dec 9, 2024 | 4.64 | 4.64 | 3.99 | 4.18 | 4.18 | -11.63% | 62,114 |
| Dec 6, 2024 | 4.13 | 4.80 | 4.11 | 4.73 | 4.73 | 13.98% | 54,957 |
| Dec 5, 2024 | 4.00 | 4.25 | 3.93 | 4.15 | 4.15 | 0.73% | 23,854 |
| Dec 4, 2024 | 4.20 | 4.21 | 3.78 | 4.12 | 4.12 | -1.90% | 85,269 |
| Dec 3, 2024 | 4.29 | 4.29 | 4.04 | 4.20 | 4.20 | -0.94% | 26,130 |
| Dec 2, 2024 | 4.51 | 4.52 | 4.14 | 4.24 | 4.24 | -7.02% | 94,855 |
| Nov 29, 2024 | 4.34 | 4.62 | 4.34 | 4.56 | 4.56 | 7.29% | 12,179 |
| Nov 27, 2024 | 4.36 | 4.36 | 4.15 | 4.25 | 4.25 | -1.62% | 234,458 |
| Nov 26, 2024 | 4.10 | 4.32 | 4.10 | 4.32 | 4.32 | 6.14% | 46,493 |
| Nov 25, 2024 | 4.65 | 4.65 | 4.06 | 4.07 | 4.07 | -10.15% | 68,603 |
| Nov 22, 2024 | 4.44 | 4.65 | 4.33 | 4.53 | 4.53 | 2.26% | 38,153 |
| Nov 21, 2024 | 4.22 | 4.50 | 4.19 | 4.43 | 4.43 | 8.85% | 26,412 |
| Nov 20, 2024 | 4.17 | 4.30 | 3.90 | 4.07 | 4.07 | -1.21% | 14,199 |
| Nov 19, 2024 | 4.00 | 4.16 | 3.61 | 4.12 | 4.12 | 12.26% | 78,066 |
| Nov 18, 2024 | 4.09 | 4.09 | 3.61 | 3.67 | 3.67 | -6.62% | 43,706 |
| Nov 15, 2024 | 3.82 | 4.20 | 3.82 | 3.93 | 3.93 | -2.00% | 27,024 |
| Nov 14, 2024 | 4.60 | 4.66 | 3.74 | 4.01 | 4.01 | -10.89% | 67,259 |
| Nov 13, 2024 | 4.48 | 4.50 | 4.29 | 4.50 | 4.50 | 0.90% | 15,074 |
| Nov 12, 2024 | 4.50 | 4.65 | 4.31 | 4.46 | 4.46 | -0.45% | 67,345 |
| Nov 11, 2024 | 4.31 | 4.55 | 4.30 | 4.48 | 4.48 | 5.91% | 30,421 |
| Nov 8, 2024 | 4.30 | 4.33 | 4.16 | 4.23 | 4.23 | 1.20% | 30,860 |
| Nov 7, 2024 | 4.07 | 4.20 | 3.87 | 4.18 | 4.18 | 0.48% | 15,310 |
| Nov 6, 2024 | 3.81 | 4.16 | 3.81 | 4.16 | 4.16 | 4.00% | 13,682 |
| Nov 5, 2024 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | 0.50% | 19,921 |
| Nov 4, 2024 | 4.07 | 4.07 | 3.78 | 3.98 | 3.98 | -0.75% | 21,316 |
| Nov 1, 2024 | 3.89 | 4.08 | 3.83 | 4.01 | 4.01 | 1.01% | 4,946 |
| Oct 31, 2024 | 3.91 | 4.05 | 3.84 | 3.97 | 3.97 | -0.25% | 59,075 |
| Oct 30, 2024 | 3.96 | 4.00 | 3.85 | 3.98 | 3.98 | -0.50% | 31,807 |
| Oct 29, 2024 | 3.93 | 4.00 | 3.87 | 4.00 | 4.00 | 0.25% | 20,090 |
| Oct 28, 2024 | 4.05 | 4.19 | 3.89 | 3.99 | 3.99 | -1.97% | 32,163 |
| Oct 25, 2024 | 4.22 | 4.22 | 4.04 | 4.07 | 4.07 | -0.97% | 8,510 |
| Oct 24, 2024 | 4.19 | 4.19 | 3.97 | 4.11 | 4.11 | 1.99% | 18,697 |
| Oct 23, 2024 | 4.20 | 4.20 | 4.00 | 4.03 | 4.03 | -2.18% | 3,223 |
| Oct 22, 2024 | 4.15 | 4.34 | 4.07 | 4.12 | 4.12 | -3.06% | 11,898 |
| Oct 21, 2024 | 4.17 | 4.25 | 4.17 | 4.25 | 4.25 | 1.43% | 1,957 |
| Oct 18, 2024 | 4.30 | 4.54 | 4.18 | 4.19 | 4.19 | -1.41% | 7,215 |
| Oct 17, 2024 | 4.49 | 4.51 | 4.22 | 4.25 | 4.25 | -5.35% | 46,865 |
| Oct 16, 2024 | 4.16 | 4.58 | 4.16 | 4.49 | 4.49 | 0.67% | 9,400 |
| Oct 15, 2024 | 4.51 | 4.59 | 4.31 | 4.46 | 4.46 | 2.76% | 6,020 |
| Oct 14, 2024 | 4.19 | 4.58 | 4.19 | 4.34 | 4.34 | 2.36% | 41,075 |
| Oct 11, 2024 | 4.39 | 4.41 | 4.08 | 4.24 | 4.24 | - | 34,857 |
| Oct 10, 2024 | 4.26 | 4.40 | 4.23 | 4.24 | 4.24 | -0.47% | 18,448 |
| Oct 9, 2024 | 4.35 | 4.44 | 4.21 | 4.26 | 4.26 | -3.62% | 32,159 |
| Oct 8, 2024 | 4.44 | 4.66 | 4.41 | 4.42 | 4.42 | -0.45% | 22,748 |
| Oct 7, 2024 | 4.50 | 4.53 | 4.30 | 4.44 | 4.44 | -2.42% | 15,489 |
| Oct 4, 2024 | 4.45 | 4.82 | 4.28 | 4.55 | 4.55 | 5.57% | 16,537 |
| Oct 3, 2024 | 4.33 | 4.43 | 4.27 | 4.31 | 4.31 | -3.15% | 27,953 |
| Oct 2, 2024 | 4.57 | 4.57 | 4.27 | 4.45 | 4.45 | 3.01% | 11,163 |
| Oct 1, 2024 | 4.61 | 4.69 | 4.27 | 4.32 | 4.32 | -6.29% | 45,962 |
| Sep 30, 2024 | 4.47 | 4.83 | 4.18 | 4.61 | 4.61 | 3.60% | 66,776 |
| Sep 27, 2024 | 4.31 | 4.65 | 4.31 | 4.45 | 4.45 | 6.71% | 39,769 |