TriSalus Life Sciences, Inc. (TLSI)
NASDAQ: TLSI · Real-Time Price · USD
4.700
-0.060 (-1.26%)
At close: Sep 26, 2025, 4:00 PM EDT
4.610
-0.090 (-1.91%)
After-hours: Sep 26, 2025, 6:27 PM EDT
TriSalus Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.75 | 4.75 | 4.63 | 4.70 | 4.70 | -1.26% | 27,748 |
| 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 |
| Sep 18, 2025 | 4.71 | 5.04 | 4.71 | 4.92 | 4.92 | 2.50% | 134,551 |
| Sep 17, 2025 | 4.73 | 4.83 | 4.65 | 4.80 | 4.80 | 1.48% | 124,475 |
| Sep 16, 2025 | 4.58 | 4.77 | 4.50 | 4.73 | 4.73 | 2.83% | 76,013 |
| Sep 15, 2025 | 4.42 | 4.93 | 4.42 | 4.60 | 4.60 | 3.84% | 51,839 |
| Sep 12, 2025 | 4.64 | 4.72 | 4.41 | 4.43 | 4.43 | -5.34% | 117,301 |
| Sep 11, 2025 | 4.74 | 4.80 | 4.59 | 4.68 | 4.68 | -1.06% | 75,028 |
| Sep 10, 2025 | 4.90 | 4.92 | 4.71 | 4.73 | 4.73 | -3.47% | 77,687 |
| Sep 9, 2025 | 5.05 | 5.10 | 4.81 | 4.90 | 4.90 | -2.20% | 102,526 |
| Sep 8, 2025 | 5.02 | 5.05 | 4.90 | 5.01 | 5.01 | 0.40% | 56,474 |
| Sep 5, 2025 | 5.16 | 5.24 | 4.94 | 4.99 | 4.99 | -3.11% | 74,202 |
| Sep 4, 2025 | 4.94 | 5.17 | 4.86 | 5.15 | 5.15 | 3.41% | 73,775 |
| Sep 3, 2025 | 5.12 | 5.16 | 4.80 | 4.98 | 4.98 | -3.49% | 105,040 |
| Sep 2, 2025 | 5.25 | 5.27 | 5.07 | 5.16 | 5.16 | -1.15% | 75,801 |
| Aug 29, 2025 | 5.17 | 5.30 | 5.02 | 5.22 | 5.22 | 2.15% | 63,222 |
| Aug 28, 2025 | 5.17 | 5.33 | 5.00 | 5.11 | 5.11 | 0.20% | 90,293 |
| Aug 27, 2025 | 5.04 | 5.17 | 4.78 | 5.10 | 5.10 | - | 173,603 |
| Aug 26, 2025 | 4.90 | 5.21 | 4.87 | 5.10 | 5.10 | 3.45% | 189,561 |
| Aug 25, 2025 | 5.08 | 5.18 | 4.90 | 4.93 | 4.93 | -2.38% | 142,398 |
| Aug 22, 2025 | 4.91 | 5.15 | 4.90 | 5.05 | 5.05 | 1.81% | 166,429 |
| Aug 21, 2025 | 5.11 | 5.28 | 4.93 | 4.96 | 4.96 | -3.13% | 84,326 |
| Aug 20, 2025 | 4.66 | 5.14 | 4.46 | 5.12 | 5.12 | 10.11% | 105,018 |
| Aug 19, 2025 | 4.90 | 4.90 | 4.17 | 4.65 | 4.65 | -4.32% | 131,087 |
| Aug 18, 2025 | 4.62 | 4.95 | 4.55 | 4.86 | 4.86 | 6.81% | 112,146 |
| Aug 15, 2025 | 3.91 | 4.64 | 3.86 | 4.55 | 4.55 | 17.27% | 141,557 |
| Aug 14, 2025 | 3.83 | 4.00 | 3.69 | 3.88 | 3.88 | -1.77% | 31,400 |
| Aug 13, 2025 | 3.79 | 4.00 | 3.45 | 3.95 | 3.95 | 8.22% | 196,292 |
| Aug 12, 2025 | 3.57 | 3.80 | 3.42 | 3.65 | 3.65 | 2.24% | 79,412 |
| Aug 11, 2025 | 3.90 | 3.90 | 3.48 | 3.57 | 3.57 | -9.62% | 110,633 |
| Aug 8, 2025 | 3.72 | 3.99 | 3.60 | 3.95 | 3.95 | 7.63% | 103,135 |
| Aug 7, 2025 | 3.80 | 4.05 | 3.46 | 3.67 | 3.67 | -7.09% | 261,662 |
| Aug 6, 2025 | 4.22 | 4.25 | 3.81 | 3.95 | 3.95 | -6.18% | 142,481 |
| Aug 5, 2025 | 4.21 | 4.30 | 4.10 | 4.21 | 4.21 | 0.24% | 65,150 |
| Aug 4, 2025 | 4.13 | 4.25 | 4.13 | 4.20 | 4.20 | 0.48% | 12,912 |
| Aug 1, 2025 | 4.18 | 4.31 | 4.05 | 4.18 | 4.18 | -1.18% | 60,247 |
| Jul 31, 2025 | 4.39 | 4.54 | 4.23 | 4.23 | 4.23 | -4.51% | 30,393 |
| Jul 30, 2025 | 4.55 | 4.65 | 4.29 | 4.43 | 4.43 | 2.07% | 105,182 |
| Jul 29, 2025 | 4.62 | 4.83 | 4.18 | 4.34 | 4.34 | -4.62% | 72,578 |
| Jul 28, 2025 | 4.59 | 4.66 | 4.49 | 4.55 | 4.55 | -0.22% | 23,492 |
| Jul 25, 2025 | 4.43 | 4.70 | 4.43 | 4.56 | 4.56 | -2.36% | 29,970 |
| Jul 24, 2025 | 4.70 | 4.70 | 4.61 | 4.67 | 4.67 | -0.64% | 27,802 |
| Jul 23, 2025 | 4.51 | 4.73 | 4.51 | 4.70 | 4.70 | 4.44% | 37,523 |
| Jul 22, 2025 | 4.41 | 4.60 | 4.41 | 4.50 | 4.50 | -1.53% | 62,894 |
| Jul 21, 2025 | 4.58 | 4.79 | 4.43 | 4.57 | 4.57 | -0.65% | 47,009 |
| Jul 18, 2025 | 4.79 | 4.79 | 4.57 | 4.60 | 4.60 | -2.54% | 30,922 |