TriSalus Life Sciences, Inc. (TLSI)
NASDAQ: TLSI · Real-Time Price · USD
4.050
+0.450 (12.50%)
At close: Dec 20, 2024, 4:00 PM
4.060
+0.010 (0.25%)
After-hours: Dec 20, 2024, 6:43 PM EST
TriSalus Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.75 | 4.10 | 3.68 | 4.05 | 4.05 | 12.50% | 88,336 |
| 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% | 18,400 |
| 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% | 34,500 |
| 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% | 54,100 |
| 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% | 55,000 |
| Dec 5, 2024 | 4.00 | 4.25 | 3.93 | 4.15 | 4.15 | 0.73% | 23,900 |
| Dec 4, 2024 | 4.20 | 4.21 | 3.78 | 4.12 | 4.12 | -1.90% | 85,300 |
| 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% | 94,900 |
| Nov 29, 2024 | 4.34 | 4.62 | 4.34 | 4.56 | 4.56 | 7.29% | 12,200 |
| Nov 27, 2024 | 4.36 | 4.36 | 4.15 | 4.25 | 4.25 | -1.62% | 234,500 |
| Nov 26, 2024 | 4.10 | 4.32 | 4.10 | 4.32 | 4.32 | 6.14% | 46,500 |
| 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% | 38,200 |
| 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% | 14,200 |
| Nov 19, 2024 | 4.00 | 4.16 | 3.61 | 4.12 | 4.12 | 12.26% | 78,100 |
| 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% | 15,100 |
| 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% | 30,900 |
| 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% | 13,700 |
| 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% | 59,100 |
| 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% | 20,100 |
| Oct 28, 2024 | 4.05 | 4.19 | 3.89 | 3.99 | 3.99 | -1.97% | 32,200 |
| 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% | 18,700 |
| 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% | 11,900 |
| Oct 21, 2024 | 4.17 | 4.25 | 4.17 | 4.25 | 4.25 | 1.43% | 2,000 |
| 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% | 46,900 |
| 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% | 41,100 |
| Oct 11, 2024 | 4.39 | 4.41 | 4.08 | 4.24 | 4.24 | - | 34,900 |
| 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% | 32,200 |
| 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% | 15,500 |
| Oct 4, 2024 | 4.45 | 4.82 | 4.28 | 4.55 | 4.55 | 5.57% | 16,537 |
| Oct 3, 2024 | 4.33 | 4.43 | 4.26 | 4.31 | 4.31 | -3.15% | 28,000 |
| Oct 2, 2024 | 4.57 | 4.57 | 4.27 | 4.45 | 4.45 | 3.01% | 11,200 |
| Oct 1, 2024 | 4.61 | 4.69 | 4.27 | 4.32 | 4.32 | -6.29% | 46,000 |
| Sep 30, 2024 | 4.47 | 4.83 | 4.18 | 4.61 | 4.61 | 3.60% | 66,800 |
| Sep 27, 2024 | 4.31 | 4.65 | 4.31 | 4.45 | 4.45 | 6.71% | 39,800 |
| Sep 26, 2024 | 4.05 | 4.17 | 3.97 | 4.17 | 4.17 | 3.99% | 18,625 |
| Sep 25, 2024 | 4.08 | 4.33 | 4.01 | 4.01 | 4.01 | -0.99% | 33,439 |
| Sep 24, 2024 | 4.21 | 4.35 | 4.05 | 4.05 | 4.05 | -3.11% | 44,400 |
| Sep 23, 2024 | 4.38 | 4.75 | 4.08 | 4.18 | 4.18 | -6.70% | 23,333 |
| Sep 20, 2024 | 4.63 | 5.15 | 4.43 | 4.48 | 4.48 | -2.40% | 190,306 |
| Sep 19, 2024 | 4.68 | 4.87 | 4.56 | 4.59 | 4.59 | -0.65% | 30,207 |
| Sep 18, 2024 | 4.66 | 4.97 | 4.62 | 4.62 | 4.62 | -0.86% | 41,800 |
| Sep 17, 2024 | 4.69 | 5.08 | 4.54 | 4.66 | 4.66 | -0.21% | 149,400 |
| Sep 16, 2024 | 4.73 | 4.79 | 4.64 | 4.67 | 4.67 | 3.32% | 50,862 |
| Sep 13, 2024 | 5.26 | 5.28 | 4.43 | 4.52 | 4.52 | -12.06% | 168,706 |
| Sep 12, 2024 | 4.89 | 5.32 | 4.89 | 5.14 | 5.14 | 2.59% | 27,100 |
| Sep 11, 2024 | 4.92 | 5.01 | 4.90 | 5.01 | 5.01 | 0.40% | 25,500 |
| Sep 10, 2024 | 4.99 | 4.99 | 4.81 | 4.99 | 4.99 | 0.20% | 31,220 |
| Sep 9, 2024 | 5.00 | 5.12 | 4.81 | 4.98 | 4.98 | -0.40% | 142,728 |
| Sep 6, 2024 | 5.31 | 5.31 | 4.96 | 5.00 | 5.00 | -4.21% | 21,100 |
| Sep 5, 2024 | 4.93 | 5.47 | 4.90 | 5.22 | 5.22 | 4.19% | 173,100 |
| Sep 4, 2024 | 4.82 | 5.01 | 4.80 | 5.01 | 5.01 | 0.60% | 12,810 |
| Sep 3, 2024 | 5.11 | 5.20 | 4.94 | 4.98 | 4.98 | -5.14% | 97,943 |
| Aug 30, 2024 | 5.25 | 5.33 | 5.10 | 5.25 | 5.25 | 0.19% | 34,237 |
| Aug 29, 2024 | 4.95 | 5.24 | 4.95 | 5.24 | 5.24 | 5.01% | 12,000 |
| Aug 28, 2024 | 5.43 | 5.65 | 4.90 | 4.99 | 4.99 | -7.08% | 128,639 |
| Aug 27, 2024 | 5.61 | 5.75 | 5.35 | 5.37 | 5.37 | -7.09% | 154,900 |
| Aug 26, 2024 | 5.67 | 5.78 | 5.60 | 5.78 | 5.78 | 2.85% | 120,700 |
| Aug 23, 2024 | 5.61 | 5.69 | 5.60 | 5.62 | 5.62 | 0.54% | 35,000 |
| Aug 22, 2024 | 5.46 | 5.59 | 5.28 | 5.59 | 5.59 | 0.90% | 22,542 |
| Aug 21, 2024 | 5.43 | 5.54 | 5.11 | 5.54 | 5.54 | -0.72% | 29,100 |
| Aug 20, 2024 | 5.79 | 5.99 | 5.41 | 5.58 | 5.58 | -2.11% | 17,620 |
| Aug 19, 2024 | 5.48 | 5.75 | 5.45 | 5.70 | 5.70 | -0.87% | 261,440 |
| Aug 16, 2024 | 5.84 | 6.03 | 5.68 | 5.75 | 5.75 | -2.38% | 20,200 |
| Aug 15, 2024 | 5.68 | 6.00 | 5.50 | 5.89 | 5.89 | 0.68% | 39,400 |
| Aug 14, 2024 | 5.66 | 6.04 | 5.66 | 5.85 | 5.85 | 1.74% | 64,121 |
| Aug 13, 2024 | 5.78 | 5.88 | 5.56 | 5.75 | 5.75 | -1.54% | 21,992 |
| Aug 12, 2024 | 5.65 | 5.85 | 5.65 | 5.84 | 5.84 | 3.18% | 6,700 |
| Aug 9, 2024 | 5.66 | 5.83 | 5.65 | 5.66 | 5.66 | -0.18% | 7,900 |
| Aug 8, 2024 | 5.82 | 5.82 | 5.65 | 5.67 | 5.67 | -0.70% | 23,522 |
| Aug 7, 2024 | 5.69 | 5.87 | 5.69 | 5.71 | 5.71 | -2.06% | 1,506 |
| Aug 6, 2024 | 5.70 | 5.83 | 5.55 | 5.83 | 5.83 | 1.04% | 21,029 |
| Aug 5, 2024 | 5.65 | 5.79 | 5.56 | 5.77 | 5.77 | 4.15% | 46,300 |
| Aug 2, 2024 | 5.60 | 5.71 | 5.54 | 5.54 | 5.54 | -4.48% | 38,200 |
| Aug 1, 2024 | 5.68 | 5.80 | 5.65 | 5.80 | 5.80 | 1.75% | 40,100 |