TriSalus Life Sciences, Inc. (TLSI)
NASDAQ: TLSI · Real-Time Price · USD
5.62
+0.12 (2.18%)
Mar 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 5.61 | 5.68 | 5.52 | 5.53 | 5.53 | -1.43% | 11,929 |
| Feb 12, 2025 | 5.50 | 5.70 | 5.40 | 5.61 | 5.61 | 0.36% | 30,658 |
| Feb 11, 2025 | 5.61 | 5.66 | 5.48 | 5.59 | 5.59 | 0.18% | 38,815 |
| Feb 10, 2025 | 5.57 | 5.67 | 5.50 | 5.58 | 5.58 | 0.18% | 22,161 |
| Feb 7, 2025 | 5.41 | 5.65 | 5.36 | 5.57 | 5.57 | 3.53% | 85,212 |
| Feb 6, 2025 | 5.32 | 5.45 | 5.22 | 5.38 | 5.38 | 0.94% | 18,616 |
| Feb 5, 2025 | 5.36 | 5.65 | 5.11 | 5.33 | 5.33 | -0.37% | 24,843 |
| Feb 4, 2025 | 5.48 | 5.48 | 5.27 | 5.35 | 5.35 | 0.38% | 39,606 |
| Feb 3, 2025 | 5.32 | 5.41 | 5.20 | 5.33 | 5.33 | 4.31% | 47,984 |
| Jan 31, 2025 | 5.12 | 5.32 | 5.11 | 5.11 | 5.11 | - | 61,366 |
| Jan 30, 2025 | 5.15 | 5.33 | 5.03 | 5.11 | 5.11 | 4.50% | 70,016 |
| Jan 29, 2025 | 5.08 | 5.08 | 4.80 | 4.89 | 4.89 | -1.61% | 20,854 |
| Jan 28, 2025 | 5.18 | 5.35 | 4.94 | 4.97 | 4.97 | -6.23% | 43,464 |
| Jan 27, 2025 | 4.99 | 5.70 | 4.90 | 5.30 | 5.30 | 2.32% | 88,201 |
| Jan 24, 2025 | 5.16 | 5.23 | 5.01 | 5.18 | 5.18 | 0.39% | 14,302 |
| Jan 23, 2025 | 5.15 | 5.25 | 4.91 | 5.16 | 5.16 | 5.31% | 20,654 |
| Jan 22, 2025 | 5.15 | 5.15 | 4.90 | 4.90 | 4.90 | 0.82% | 11,576 |
| Jan 21, 2025 | 4.96 | 5.01 | 4.78 | 4.86 | 4.86 | -1.42% | 14,692 |
| Jan 17, 2025 | 4.95 | 4.97 | 4.65 | 4.93 | 4.93 | 2.07% | 6,884 |
| Jan 16, 2025 | 4.89 | 4.89 | 4.53 | 4.83 | 4.83 | 0.63% | 11,979 |