TriSalus Life Sciences, Inc. (TLSI)
NASDAQ: TLSI · Real-Time Price · USD
4.070
-0.050 (-1.21%)
Nov 20, 2024, 4:00 PM EST - Market closed
TriSalus Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.17 | 4.30 | 3.90 | 4.07 | 4.07 | -1.21% | 14,199 |
| Nov 19, 2024 | 4.00 | 4.16 | 3.61 | 4.12 | 4.12 | 12.26% | 78,066 |
| 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% | 15,074 |
| 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% | 30,860 |
| 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% | 13,682 |
| 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% | 59,075 |
| 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% | 20,090 |
| Oct 28, 2024 | 4.05 | 4.19 | 3.89 | 3.99 | 3.99 | -1.97% | 32,163 |
| 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% | 18,697 |
| 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% | 11,898 |
| Oct 21, 2024 | 4.17 | 4.25 | 4.17 | 4.25 | 4.25 | 1.43% | 1,957 |
| 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% | 46,865 |
| 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% | 41,075 |
| Oct 11, 2024 | 4.39 | 4.41 | 4.08 | 4.24 | 4.24 | - | 34,857 |
| 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% | 32,159 |
| 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% | 15,489 |
| Oct 4, 2024 | 4.45 | 4.82 | 4.28 | 4.55 | 4.55 | 5.57% | 16,537 |
| Oct 3, 2024 | 4.33 | 4.43 | 4.27 | 4.31 | 4.31 | -3.15% | 27,953 |
| Oct 2, 2024 | 4.57 | 4.57 | 4.27 | 4.45 | 4.45 | 3.01% | 11,163 |
| Oct 1, 2024 | 4.61 | 4.69 | 4.27 | 4.32 | 4.32 | -6.29% | 45,962 |
| Sep 30, 2024 | 4.47 | 4.83 | 4.18 | 4.61 | 4.61 | 3.60% | 66,776 |
| Sep 27, 2024 | 4.31 | 4.65 | 4.31 | 4.45 | 4.45 | 6.71% | 39,769 |
| 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% | 44,384 |
| 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% | 41,787 |
| Sep 17, 2024 | 4.69 | 5.08 | 4.54 | 4.66 | 4.66 | -0.21% | 149,356 |
| 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% | 27,082 |
| Sep 11, 2024 | 4.92 | 5.01 | 4.90 | 5.01 | 5.01 | 0.40% | 25,493 |
| 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% | 21,050 |
| Sep 5, 2024 | 4.93 | 5.47 | 4.90 | 5.22 | 5.22 | 4.19% | 173,079 |
| 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% | 11,965 |
| Aug 28, 2024 | 5.43 | 5.66 | 4.90 | 4.99 | 4.99 | -7.08% | 128,477 |
| Aug 27, 2024 | 5.61 | 5.75 | 5.35 | 5.37 | 5.37 | -7.09% | 154,854 |
| Aug 26, 2024 | 5.67 | 5.78 | 5.60 | 5.78 | 5.78 | 2.94% | 120,682 |
| Aug 23, 2024 | 5.61 | 5.69 | 5.60 | 5.62 | 5.62 | 0.45% | 34,971 |
| 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% | 29,062 |
| Aug 20, 2024 | 5.79 | 5.99 | 5.41 | 5.58 | 5.58 | -2.02% | 17,620 |
| Aug 19, 2024 | 5.48 | 5.75 | 5.45 | 5.70 | 5.70 | -0.96% | 261,440 |
| Aug 16, 2024 | 5.84 | 6.03 | 5.68 | 5.75 | 5.75 | -2.38% | 20,197 |
| Aug 15, 2024 | 5.68 | 6.00 | 5.50 | 5.89 | 5.89 | 0.63% | 39,395 |
| Aug 14, 2024 | 5.66 | 6.04 | 5.66 | 5.85 | 5.85 | 1.79% | 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% | 6,676 |
| Aug 9, 2024 | 5.66 | 5.83 | 5.65 | 5.66 | 5.66 | -0.18% | 7,852 |
| 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% | 46,289 |
| Aug 2, 2024 | 5.60 | 5.71 | 5.54 | 5.54 | 5.54 | -4.48% | 38,168 |
| Aug 1, 2024 | 5.68 | 5.80 | 5.65 | 5.80 | 5.80 | 1.75% | 40,083 |
| Jul 31, 2024 | 5.63 | 5.86 | 5.63 | 5.70 | 5.70 | -1.04% | 97,793 |
| Jul 30, 2024 | 5.70 | 5.78 | 5.60 | 5.76 | 5.76 | 1.05% | 32,901 |
| Jul 29, 2024 | 5.79 | 5.79 | 5.67 | 5.70 | 5.70 | - | 10,147 |
| Jul 26, 2024 | 5.68 | 5.79 | 5.67 | 5.70 | 5.70 | 1.42% | 5,727 |
| Jul 25, 2024 | 5.79 | 5.79 | 5.62 | 5.62 | 5.62 | -0.88% | 6,173 |
| Jul 24, 2024 | 5.65 | 5.73 | 5.65 | 5.67 | 5.67 | -0.44% | 7,790 |
| Jul 23, 2024 | 5.88 | 5.88 | 5.66 | 5.70 | 5.70 | -0.61% | 6,304 |
| Jul 22, 2024 | 5.50 | 5.73 | 5.50 | 5.73 | 5.73 | 3.24% | 11,565 |
| Jul 19, 2024 | 5.55 | 5.62 | 5.55 | 5.55 | 5.55 | - | 4,222 |
| Jul 18, 2024 | 5.85 | 5.85 | 5.55 | 5.55 | 5.55 | -2.46% | 7,555 |
| Jul 17, 2024 | 5.39 | 5.69 | 5.35 | 5.69 | 5.69 | 5.33% | 15,334 |
| Jul 16, 2024 | 5.23 | 5.74 | 5.21 | 5.40 | 5.40 | 3.65% | 12,192 |
| Jul 15, 2024 | 5.24 | 5.76 | 5.19 | 5.21 | 5.21 | -3.48% | 17,788 |
| Jul 12, 2024 | 5.48 | 5.54 | 5.12 | 5.40 | 5.40 | 0.75% | 25,564 |
| Jul 11, 2024 | 5.24 | 5.57 | 5.24 | 5.36 | 5.36 | 0.94% | 13,417 |
| Jul 10, 2024 | 5.47 | 5.70 | 5.24 | 5.31 | 5.31 | -2.57% | 9,821 |
| Jul 9, 2024 | 5.53 | 5.56 | 5.42 | 5.45 | 5.45 | -3.54% | 24,140 |
| Jul 8, 2024 | 5.88 | 5.92 | 5.40 | 5.65 | 5.65 | -2.75% | 43,147 |
| Jul 5, 2024 | 5.79 | 5.81 | 5.57 | 5.81 | 5.81 | 4.87% | 18,108 |
| Jul 3, 2024 | 5.00 | 5.61 | 4.84 | 5.54 | 5.54 | 9.49% | 21,481 |
| Jul 2, 2024 | 5.22 | 5.24 | 5.06 | 5.06 | 5.06 | -5.07% | 114,362 |