TriSalus Life Sciences, Inc. (TLSI)
NASDAQ: TLSI · Real-Time Price · USD
5.50
+0.31 (5.97%)
At close: Jun 18, 2025, 4:00 PM
5.38
-0.12 (-2.18%)
After-hours: Jun 18, 2025, 4:04 PM EDT
TriSalus Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 5.60 | 5.88 | 5.53 | 5.72 | 5.72 | - | 12,256 |
| 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 |