TriSalus Life Sciences, Inc. (TLSI)
NASDAQ: TLSI · Real-Time Price · USD
5.72
-0.01 (-0.17%)
Apr 28, 2025, 4:00 PM EDT - Market closed
TriSalus Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 5.64 | 5.77 | 5.37 | 5.72 | 5.72 | -0.17% | 21,747 |
| Apr 25, 2025 | 5.66 | 5.78 | 5.53 | 5.73 | 5.73 | 1.42% | 19,512 |
| Apr 24, 2025 | 5.73 | 5.76 | 5.47 | 5.65 | 5.65 | -1.22% | 19,746 |
| Apr 23, 2025 | 5.73 | 5.77 | 5.53 | 5.72 | 5.72 | 0.35% | 16,497 |
| Apr 22, 2025 | 5.63 | 5.77 | 5.35 | 5.70 | 5.70 | 1.24% | 50,446 |
| Apr 21, 2025 | 5.72 | 5.81 | 5.57 | 5.63 | 5.63 | -1.92% | 12,787 |
| Apr 17, 2025 | 5.73 | 5.80 | 5.26 | 5.74 | 5.74 | 0.17% | 15,582 |
| Apr 16, 2025 | 5.55 | 5.75 | 5.42 | 5.73 | 5.73 | 3.80% | 83,682 |
| Apr 15, 2025 | 5.54 | 5.65 | 5.48 | 5.52 | 5.52 | -0.54% | 17,299 |
| Apr 14, 2025 | 5.54 | 5.62 | 5.23 | 5.55 | 5.55 | 0.73% | 81,355 |
| Apr 11, 2025 | 5.45 | 5.61 | 5.36 | 5.51 | 5.51 | -0.72% | 16,345 |
| Apr 10, 2025 | 5.50 | 5.59 | 4.95 | 5.55 | 5.55 | 0.91% | 24,396 |
| Apr 9, 2025 | 5.39 | 5.66 | 5.34 | 5.50 | 5.50 | 0.18% | 69,952 |
| Apr 8, 2025 | 5.28 | 5.49 | 5.02 | 5.49 | 5.49 | 6.60% | 144,271 |
| Apr 7, 2025 | 5.18 | 5.29 | 5.00 | 5.15 | 5.15 | -1.34% | 19,403 |
| Apr 4, 2025 | 5.12 | 5.43 | 5.05 | 5.22 | 5.22 | - | 48,049 |
| Apr 3, 2025 | 5.45 | 5.53 | 5.14 | 5.22 | 5.22 | -5.61% | 27,994 |
| Apr 2, 2025 | 5.50 | 5.65 | 5.44 | 5.53 | 5.53 | 0.55% | 35,125 |
| Apr 1, 2025 | 5.46 | 5.60 | 5.36 | 5.50 | 5.50 | -0.36% | 59,712 |
| Mar 31, 2025 | 5.45 | 5.65 | 5.44 | 5.52 | 5.52 | -1.78% | 50,532 |
| Mar 28, 2025 | 5.57 | 5.65 | 5.23 | 5.62 | 5.62 | 2.18% | 16,018 |
| Mar 27, 2025 | 5.33 | 5.63 | 5.32 | 5.50 | 5.50 | -1.43% | 26,645 |
| Mar 26, 2025 | 5.63 | 5.63 | 5.42 | 5.58 | 5.58 | -1.24% | 31,280 |
| Mar 25, 2025 | 5.10 | 5.65 | 5.06 | 5.65 | 5.65 | -0.35% | 141,907 |
| Mar 24, 2025 | 5.63 | 5.67 | 5.34 | 5.67 | 5.67 | 0.53% | 154,925 |
| Mar 21, 2025 | 5.13 | 5.72 | 5.13 | 5.64 | 5.64 | 4.83% | 83,747 |
| Mar 20, 2025 | 5.02 | 5.40 | 5.02 | 5.38 | 5.38 | 1.70% | 15,130 |
| Mar 19, 2025 | 5.14 | 5.29 | 4.96 | 5.29 | 5.29 | 3.73% | 37,851 |
| Mar 18, 2025 | 5.11 | 5.13 | 4.91 | 5.10 | 5.10 | -0.97% | 11,336 |
| Mar 17, 2025 | 5.24 | 5.48 | 4.78 | 5.15 | 5.15 | -2.09% | 476,289 |
| Mar 14, 2025 | 5.40 | 5.40 | 5.25 | 5.26 | 5.26 | -0.75% | 14,081 |
| Mar 13, 2025 | 5.29 | 5.30 | 5.20 | 5.30 | 5.30 | - | 17,845 |
| Mar 12, 2025 | 5.18 | 5.30 | 4.93 | 5.30 | 5.30 | 4.13% | 48,061 |
| Mar 11, 2025 | 4.66 | 5.11 | 4.65 | 5.09 | 5.09 | 9.23% | 34,894 |
| Mar 10, 2025 | 5.31 | 5.31 | 4.60 | 4.66 | 4.66 | -13.06% | 31,007 |
| Mar 7, 2025 | 5.68 | 5.68 | 5.31 | 5.36 | 5.36 | -5.30% | 71,685 |
| Mar 6, 2025 | 5.65 | 5.67 | 5.50 | 5.66 | 5.66 | -1.57% | 59,330 |
| Mar 5, 2025 | 5.80 | 5.83 | 5.68 | 5.75 | 5.75 | 0.88% | 8,172 |
| Mar 4, 2025 | 5.60 | 5.78 | 5.50 | 5.70 | 5.70 | 0.88% | 40,590 |
| Mar 3, 2025 | 5.74 | 5.76 | 5.55 | 5.65 | 5.65 | -1.91% | 30,707 |
| Feb 28, 2025 | 5.65 | 5.79 | 5.50 | 5.76 | 5.76 | 1.59% | 54,198 |
| Feb 27, 2025 | 5.27 | 5.80 | 5.27 | 5.67 | 5.67 | 2.16% | 27,254 |
| Feb 26, 2025 | 5.62 | 5.62 | 5.44 | 5.55 | 5.55 | 0.54% | 19,760 |
| Feb 25, 2025 | 5.60 | 5.60 | 5.13 | 5.52 | 5.52 | 0.18% | 101,797 |
| Feb 24, 2025 | 5.85 | 5.85 | 5.50 | 5.51 | 5.51 | -4.51% | 42,043 |
| 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 |