TriSalus Life Sciences, Inc. (TLSI)
NASDAQ: TLSI · Real-Time Price · USD
4.880
-0.120 (-2.40%)
At close: Jul 11, 2025, 4:00 PM
4.890
+0.010 (0.20%)
After-hours: Jul 11, 2025, 4:04 PM EDT
TriSalus Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 5.02 | 5.03 | 4.88 | 4.89 | 4.89 | -2.20% | 27,428 |
| Jul 10, 2025 | 4.93 | 5.11 | 4.85 | 5.00 | 5.00 | -0.20% | 39,629 |
| Jul 9, 2025 | 5.08 | 5.10 | 4.91 | 5.01 | 5.01 | -3.09% | 18,563 |
| Jul 8, 2025 | 4.96 | 5.20 | 4.90 | 5.17 | 5.17 | 4.23% | 67,429 |
| Jul 7, 2025 | 5.07 | 5.07 | 4.78 | 4.96 | 4.96 | -2.17% | 55,126 |
| Jul 3, 2025 | 4.90 | 5.07 | 4.85 | 5.07 | 5.07 | 3.47% | 30,676 |
| Jul 2, 2025 | 5.11 | 5.21 | 4.81 | 4.90 | 4.90 | -4.85% | 72,088 |
| Jul 1, 2025 | 5.27 | 5.36 | 5.11 | 5.15 | 5.15 | -5.50% | 40,913 |
| Jun 30, 2025 | 5.35 | 5.63 | 5.28 | 5.45 | 5.45 | 2.44% | 142,860 |
| Jun 27, 2025 | 5.04 | 5.50 | 5.04 | 5.32 | 5.32 | 4.93% | 1,815,965 |
| Jun 26, 2025 | 5.08 | 5.20 | 5.00 | 5.07 | 5.07 | -2.69% | 63,886 |
| Jun 25, 2025 | 5.22 | 5.37 | 5.00 | 5.21 | 5.21 | -0.38% | 55,227 |
| Jun 24, 2025 | 5.57 | 5.57 | 5.16 | 5.23 | 5.23 | -1.13% | 42,321 |
| Jun 23, 2025 | 5.40 | 5.63 | 5.24 | 5.29 | 5.29 | -5.37% | 84,253 |
| Jun 20, 2025 | 5.49 | 5.65 | 5.33 | 5.59 | 5.59 | 3.90% | 364,442 |
| Jun 18, 2025 | 5.28 | 5.54 | 5.18 | 5.38 | 5.38 | 3.66% | 46,348 |
| Jun 17, 2025 | 5.49 | 5.50 | 5.19 | 5.19 | 5.19 | -5.81% | 29,613 |
| Jun 16, 2025 | 5.22 | 5.58 | 5.22 | 5.51 | 5.51 | 6.17% | 27,907 |
| Jun 13, 2025 | 5.34 | 5.53 | 5.08 | 5.19 | 5.19 | -5.64% | 34,602 |
| Jun 12, 2025 | 5.22 | 5.55 | 5.22 | 5.50 | 5.50 | 4.76% | 33,886 |
| Jun 11, 2025 | 5.46 | 5.50 | 5.13 | 5.25 | 5.25 | -5.91% | 40,871 |
| Jun 10, 2025 | 5.58 | 5.58 | 5.30 | 5.58 | 5.58 | -0.18% | 34,836 |
| Jun 9, 2025 | 5.50 | 5.60 | 5.37 | 5.59 | 5.59 | 3.71% | 34,341 |
| Jun 6, 2025 | 5.49 | 5.60 | 5.26 | 5.39 | 5.39 | 0.94% | 48,596 |
| Jun 5, 2025 | 5.11 | 5.50 | 5.02 | 5.34 | 5.34 | 3.49% | 54,312 |
| Jun 4, 2025 | 5.18 | 5.27 | 5.09 | 5.16 | 5.16 | -0.58% | 20,216 |
| Jun 3, 2025 | 5.26 | 5.47 | 5.17 | 5.19 | 5.19 | -0.38% | 24,958 |
| Jun 2, 2025 | 4.96 | 5.42 | 4.96 | 5.21 | 5.21 | 4.20% | 31,154 |
| May 30, 2025 | 5.46 | 5.58 | 5.00 | 5.00 | 5.00 | -8.76% | 50,549 |
| May 29, 2025 | 5.60 | 5.60 | 5.35 | 5.48 | 5.48 | -1.62% | 35,823 |
| May 28, 2025 | 5.60 | 5.60 | 5.43 | 5.57 | 5.57 | -0.36% | 54,427 |
| May 27, 2025 | 5.57 | 5.68 | 5.32 | 5.59 | 5.59 | 0.54% | 96,525 |
| May 23, 2025 | 5.23 | 5.64 | 5.23 | 5.56 | 5.56 | 3.93% | 48,238 |
| May 22, 2025 | 5.31 | 5.57 | 5.20 | 5.35 | 5.35 | -1.65% | 39,851 |
| May 21, 2025 | 5.22 | 5.52 | 5.16 | 5.44 | 5.44 | 1.30% | 40,348 |
| May 20, 2025 | 5.10 | 5.47 | 4.95 | 5.37 | 5.37 | 3.67% | 35,449 |
| May 19, 2025 | 5.15 | 5.50 | 4.98 | 5.18 | 5.18 | 0.78% | 48,818 |
| May 16, 2025 | 5.21 | 5.51 | 5.14 | 5.14 | 5.14 | 0.59% | 34,589 |
| May 15, 2025 | 5.04 | 5.39 | 4.98 | 5.11 | 5.11 | 4.29% | 36,967 |
| May 14, 2025 | 5.13 | 5.25 | 4.90 | 4.90 | 4.90 | -3.35% | 32,733 |
| May 13, 2025 | 5.17 | 5.46 | 5.00 | 5.07 | 5.07 | -0.78% | 34,811 |
| May 12, 2025 | 5.02 | 5.25 | 4.91 | 5.11 | 5.11 | 1.79% | 20,794 |
| May 9, 2025 | 5.19 | 5.24 | 4.98 | 5.02 | 5.02 | -3.28% | 31,325 |
| May 8, 2025 | 5.04 | 5.40 | 5.04 | 5.19 | 5.19 | -0.19% | 70,675 |
| May 7, 2025 | 5.15 | 5.23 | 5.00 | 5.20 | 5.20 | 1.17% | 22,922 |
| May 6, 2025 | 4.92 | 5.24 | 4.92 | 5.14 | 5.14 | 0.39% | 37,722 |
| May 5, 2025 | 4.99 | 5.29 | 4.66 | 5.12 | 5.12 | 0.20% | 46,760 |
| May 2, 2025 | 5.22 | 5.35 | 4.96 | 5.11 | 5.11 | 0.39% | 54,633 |
| May 1, 2025 | 5.13 | 5.28 | 5.00 | 5.09 | 5.09 | -0.78% | 24,694 |
| Apr 30, 2025 | 5.48 | 5.85 | 5.13 | 5.13 | 5.13 | -10.31% | 36,030 |