TriSalus Life Sciences, Inc. (TLSI)
NASDAQ: TLSI · Real-Time Price · USD
6.87
+0.40 (6.18%)
Nov 28, 2025, 4:00 PM EST - Market closed
TriSalus Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.56 | 6.91 | 6.56 | 6.87 | 6.87 | 6.18% | 176,520 |
| Nov 26, 2025 | 6.29 | 6.51 | 5.97 | 6.47 | 6.47 | 2.86% | 181,002 |
| Nov 25, 2025 | 5.61 | 6.40 | 5.41 | 6.29 | 6.29 | 13.33% | 251,717 |
| Nov 24, 2025 | 5.07 | 5.95 | 4.98 | 5.55 | 5.55 | 9.47% | 322,870 |
| Nov 21, 2025 | 4.80 | 5.10 | 4.71 | 5.07 | 5.07 | 2.22% | 104,305 |
| Nov 20, 2025 | 4.65 | 5.09 | 4.57 | 4.96 | 4.96 | 8.30% | 169,140 |
| Nov 19, 2025 | 4.58 | 4.69 | 4.50 | 4.58 | 4.58 | -0.43% | 68,370 |
| Nov 18, 2025 | 4.50 | 4.64 | 4.47 | 4.60 | 4.60 | 2.68% | 121,939 |
| Nov 17, 2025 | 4.53 | 4.60 | 4.36 | 4.48 | 4.48 | -1.75% | 62,491 |
| Nov 14, 2025 | 4.09 | 4.88 | 3.79 | 4.56 | 4.56 | 3.87% | 146,824 |
| Nov 13, 2025 | 4.50 | 4.53 | 4.00 | 4.39 | 4.39 | -0.68% | 200,485 |
| Nov 12, 2025 | 4.35 | 4.54 | 4.30 | 4.42 | 4.42 | 1.84% | 73,049 |
| Nov 11, 2025 | 4.06 | 4.39 | 4.01 | 4.34 | 4.34 | 8.50% | 63,965 |
| Nov 10, 2025 | 4.44 | 4.50 | 3.99 | 4.00 | 4.00 | -8.88% | 203,022 |
| Nov 7, 2025 | 4.38 | 4.41 | 4.28 | 4.39 | 4.39 | - | 64,910 |
| Nov 6, 2025 | 4.41 | 4.50 | 4.25 | 4.39 | 4.39 | -1.35% | 112,109 |
| Nov 5, 2025 | 4.65 | 4.65 | 4.41 | 4.45 | 4.45 | -5.32% | 111,590 |
| Nov 4, 2025 | 4.76 | 4.80 | 4.63 | 4.70 | 4.70 | -0.21% | 44,392 |
| Nov 3, 2025 | 4.75 | 4.78 | 4.50 | 4.71 | 4.71 | -0.63% | 54,105 |
| Oct 31, 2025 | 4.62 | 4.81 | 4.58 | 4.74 | 4.74 | 1.50% | 37,926 |
| Oct 30, 2025 | 4.70 | 4.76 | 4.57 | 4.67 | 4.67 | -1.48% | 51,671 |
| Oct 29, 2025 | 4.90 | 4.95 | 4.71 | 4.74 | 4.74 | -3.46% | 85,307 |
| Oct 28, 2025 | 4.99 | 5.10 | 4.89 | 4.91 | 4.91 | -2.19% | 80,138 |
| Oct 27, 2025 | 5.12 | 5.19 | 4.96 | 5.02 | 5.02 | -1.95% | 77,045 |
| Oct 24, 2025 | 5.18 | 5.18 | 5.09 | 5.12 | 5.12 | -0.19% | 97,318 |
| Oct 23, 2025 | 5.07 | 5.14 | 4.87 | 5.13 | 5.13 | 0.20% | 60,581 |
| Oct 22, 2025 | 5.14 | 5.15 | 5.00 | 5.12 | 5.12 | -0.39% | 94,657 |
| Oct 21, 2025 | 5.27 | 5.33 | 5.07 | 5.14 | 5.14 | -2.65% | 167,836 |
| Oct 20, 2025 | 5.06 | 5.32 | 5.01 | 5.28 | 5.28 | 5.18% | 161,012 |
| Oct 17, 2025 | 4.74 | 5.02 | 4.67 | 5.02 | 5.02 | 5.68% | 212,959 |
| Oct 16, 2025 | 4.55 | 4.75 | 4.39 | 4.75 | 4.75 | 4.63% | 157,392 |
| Oct 15, 2025 | 4.68 | 4.70 | 4.52 | 4.54 | 4.54 | -2.99% | 146,102 |
| Oct 14, 2025 | 4.54 | 4.71 | 4.45 | 4.68 | 4.68 | 1.96% | 145,130 |
| Oct 13, 2025 | 4.33 | 4.59 | 4.19 | 4.59 | 4.59 | 6.25% | 158,098 |
| Oct 10, 2025 | 4.42 | 4.46 | 4.21 | 4.32 | 4.32 | -2.26% | 146,606 |
| Oct 9, 2025 | 4.85 | 4.85 | 4.35 | 4.42 | 4.42 | -8.87% | 263,740 |
| Oct 8, 2025 | 4.80 | 4.85 | 4.56 | 4.85 | 4.85 | 1.46% | 189,177 |
| Oct 7, 2025 | 4.64 | 4.80 | 4.57 | 4.78 | 4.78 | 3.24% | 181,419 |
| Oct 6, 2025 | 4.62 | 4.66 | 4.49 | 4.63 | 4.63 | 0.22% | 55,718 |
| Oct 3, 2025 | 4.57 | 4.70 | 4.43 | 4.62 | 4.62 | 2.21% | 95,699 |
| Oct 2, 2025 | 4.51 | 4.60 | 4.42 | 4.52 | 4.52 | -0.88% | 53,636 |
| Oct 1, 2025 | 4.63 | 4.79 | 4.55 | 4.56 | 4.56 | -1.94% | 53,755 |
| Sep 30, 2025 | 4.65 | 4.70 | 4.58 | 4.65 | 4.65 | -0.43% | 60,432 |
| Sep 29, 2025 | 4.64 | 4.72 | 4.13 | 4.67 | 4.67 | -0.64% | 52,571 |
| Sep 26, 2025 | 4.75 | 4.75 | 4.63 | 4.70 | 4.70 | -1.26% | 27,758 |
| Sep 25, 2025 | 4.80 | 4.89 | 4.71 | 4.76 | 4.76 | -1.65% | 39,551 |
| Sep 24, 2025 | 4.85 | 5.00 | 4.76 | 4.84 | 4.84 | -0.62% | 82,404 |
| Sep 23, 2025 | 4.89 | 4.97 | 4.76 | 4.87 | 4.87 | -0.20% | 152,124 |
| Sep 22, 2025 | 4.84 | 4.99 | 4.71 | 4.88 | 4.88 | -0.41% | 138,504 |
| Sep 19, 2025 | 4.92 | 5.04 | 4.80 | 4.90 | 4.90 | -0.41% | 871,167 |