TriSalus Life Sciences, Inc. - Common Stock (TLSI)
5.5300
+0.0300 (0.55%)
NASDAQ · Last Trade: Apr 3rd, 3:14 AM EDT
Historical Prices For TriSalus Life Sciences, Inc. - Common Stock (TLSI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.50 | 5.64 | 5.44 | 5.53 | 35,125 | 5.53 |
| 4/01/2025 | 5.46 | 5.60 | 5.36 | 5.50 | 59,712 | 5.50 |
| 3/31/2025 | 5.45 | 5.65 | 5.44 | 5.52 | 50,532 | 5.52 |
| 3/28/2025 | 5.57 | 5.65 | 5.23 | 5.62 | 16,018 | 5.62 |
| 3/27/2025 | 5.33 | 5.63 | 5.32 | 5.50 | 26,645 | 5.50 |
| 3/26/2025 | 5.63 | 5.63 | 5.42 | 5.58 | 31,280 | 5.58 |
| 3/25/2025 | 5.10 | 5.65 | 5.06 | 5.65 | 141,907 | 5.65 |
| 3/24/2025 | 5.63 | 5.67 | 5.34 | 5.67 | 154,925 | 5.67 |
| 3/21/2025 | 5.13 | 5.72 | 5.13 | 5.64 | 83,747 | 5.64 |
| 3/20/2025 | 5.02 | 5.40 | 5.02 | 5.38 | 15,130 | 5.38 |
| 3/19/2025 | 5.14 | 5.29 | 4.96 | 5.29 | 37,851 | 5.29 |
| 3/18/2025 | 5.11 | 5.13 | 4.91 | 5.10 | 11,336 | 5.10 |
| 3/17/2025 | 5.24 | 5.48 | 4.78 | 5.15 | 476,289 | 5.15 |
| 3/14/2025 | 5.40 | 5.40 | 5.25 | 5.26 | 14,081 | 5.26 |
| 3/13/2025 | 5.29 | 5.30 | 5.20 | 5.30 | 17,845 | 5.30 |
| 3/12/2025 | 5.18 | 5.30 | 4.93 | 5.30 | 48,061 | 5.30 |
| 3/11/2025 | 4.66 | 5.11 | 4.65 | 5.09 | 34,894 | 5.09 |
| 3/10/2025 | 5.31 | 5.31 | 4.60 | 4.66 | 31,007 | 4.66 |
| 3/07/2025 | 5.68 | 5.68 | 5.31 | 5.36 | 71,685 | 5.36 |
| 3/06/2025 | 5.65 | 5.67 | 5.50 | 5.66 | 58,830 | 5.66 |
| 3/05/2025 | 5.80 | 5.83 | 5.68 | 5.75 | 8,172 | 5.75 |
| 3/04/2025 | 5.60 | 5.78 | 5.50 | 5.70 | 40,590 | 5.70 |
| 3/03/2025 | 5.74 | 5.76 | 5.55 | 5.65 | 30,700 | 5.65 |
| 2/28/2025 | 5.65 | 5.79 | 5.50 | 5.76 | 54,198 | 5.76 |
| 2/27/2025 | 5.27 | 5.80 | 5.27 | 5.67 | 27,254 | 5.67 |
| 2/26/2025 | 5.62 | 5.62 | 5.44 | 5.55 | 19,760 | 5.55 |
| 2/25/2025 | 5.60 | 5.60 | 5.13 | 5.52 | 101,795 | 5.52 |
| 2/24/2025 | 5.85 | 5.85 | 5.50 | 5.51 | 42,043 | 5.51 |
| 2/21/2025 | 5.78 | 5.85 | 5.53 | 5.77 | 74,043 | 5.77 |
| 2/20/2025 | 5.80 | 5.80 | 5.64 | 5.72 | 31,469 | 5.72 |
| 2/19/2025 | 5.67 | 5.82 | 5.66 | 5.72 | 24,011 | 5.72 |
| 2/18/2025 | 5.58 | 5.79 | 5.53 | 5.69 | 41,793 | 5.69 |
| 2/14/2025 | 5.53 | 5.76 | 5.53 | 5.65 | 19,318 | 5.65 |
| 2/13/2025 | 5.61 | 5.68 | 5.52 | 5.53 | 11,929 | 5.53 |
| 2/12/2025 | 5.50 | 5.70 | 5.40 | 5.61 | 30,655 | 5.61 |
| 2/11/2025 | 5.61 | 5.66 | 5.48 | 5.59 | 38,815 | 5.59 |
| 2/10/2025 | 5.57 | 5.67 | 5.50 | 5.58 | 22,141 | 5.58 |
| 2/07/2025 | 5.41 | 5.65 | 5.36 | 5.57 | 85,212 | 5.57 |
| 2/06/2025 | 5.32 | 5.45 | 5.22 | 5.38 | 17,212 | 5.38 |
| 2/05/2025 | 5.36 | 5.65 | 5.11 | 5.33 | 24,793 | 5.33 |
| 2/04/2025 | 5.48 | 5.48 | 5.27 | 5.35 | 39,606 | 5.35 |
| 2/03/2025 | 5.32 | 5.41 | 5.20 | 5.33 | 47,981 | 5.33 |
| 1/31/2025 | 5.12 | 5.32 | 5.11 | 5.11 | 61,366 | 5.11 |
| 1/30/2025 | 5.15 | 5.33 | 5.03 | 5.11 | 70,014 | 5.11 |
| 1/29/2025 | 5.08 | 5.08 | 4.80 | 4.89 | 19,894 | 4.89 |
| 1/28/2025 | 5.18 | 5.35 | 4.94 | 4.97 | 43,464 | 4.97 |
| 1/27/2025 | 4.99 | 5.70 | 4.90 | 5.30 | 88,200 | 5.30 |
| 1/24/2025 | 5.16 | 5.23 | 5.01 | 5.18 | 14,302 | 5.18 |
| 1/23/2025 | 5.15 | 5.25 | 4.91 | 5.16 | 20,654 | 5.16 |
| 1/22/2025 | 5.15 | 5.15 | 4.90 | 4.90 | 11,576 | 4.90 |
| 1/21/2025 | 4.96 | 5.01 | 4.78 | 4.86 | 14,692 | 4.86 |
| 1/17/2025 | 4.95 | 4.97 | 4.65 | 4.93 | 6,884 | 4.93 |
| 1/16/2025 | 4.89 | 4.89 | 4.53 | 4.83 | 11,979 | 4.83 |
| 1/15/2025 | 4.92 | 4.92 | 4.62 | 4.80 | 5,192 | 4.80 |
| 1/14/2025 | 4.83 | 4.91 | 4.62 | 4.69 | 11,146 | 4.69 |
| 1/13/2025 | 4.83 | 5.16 | 4.83 | 4.90 | 26,355 | 4.90 |
| 1/10/2025 | 4.87 | 5.32 | 4.87 | 5.16 | 41,905 | 5.16 |
| 1/08/2025 | 5.19 | 5.19 | 4.72 | 4.78 | 27,585 | 4.78 |
| 1/07/2025 | 5.02 | 5.18 | 4.89 | 5.15 | 36,811 | 5.15 |
| 1/06/2025 | 5.10 | 5.14 | 4.99 | 5.04 | 12,382 | 5.04 |
| 1/03/2025 | 5.00 | 5.14 | 5.00 | 5.02 | 21,981 | 5.02 |