TriSalus Life Sciences, Inc. (TLSI)
NASDAQ: TLSI · Real-Time Price · USD
3.700
+0.050 (1.37%)
At close: Aug 13, 2025, 4:00 PM
3.950
+0.250 (6.76%)
After-hours: Aug 13, 2025, 4:00 PM EDT
TriSalus Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.79 | 3.79 | 3.45 | 3.56 | - | -2.47% | 136,033 |
| 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 |
| Jul 17, 2025 | 4.80 | 4.84 | 4.71 | 4.72 | 4.72 | 0.21% | 31,457 |
| Jul 16, 2025 | 4.67 | 4.77 | 4.62 | 4.71 | 4.71 | -0.63% | 32,474 |
| Jul 15, 2025 | 4.98 | 5.00 | 4.72 | 4.74 | 4.74 | -4.82% | 34,905 |
| Jul 14, 2025 | 4.89 | 5.03 | 4.82 | 4.98 | 4.98 | 1.84% | 16,242 |
| Jul 11, 2025 | 5.02 | 5.03 | 4.88 | 4.89 | 4.89 | -2.20% | 27,428 |
| Jul 10, 2025 | 4.93 | 5.11 | 4.85 | 5.00 | 5.00 | -0.20% | 39,629 |
| Jul 9, 2025 | 5.08 | 5.10 | 4.91 | 5.01 | 5.01 | -3.09% | 18,563 |
| Jul 8, 2025 | 4.96 | 5.20 | 4.90 | 5.17 | 5.17 | 4.23% | 67,429 |
| Jul 7, 2025 | 5.07 | 5.07 | 4.78 | 4.96 | 4.96 | -2.17% | 55,126 |
| Jul 3, 2025 | 4.90 | 5.07 | 4.85 | 5.07 | 5.07 | 3.47% | 30,676 |
| Jul 2, 2025 | 5.11 | 5.21 | 4.81 | 4.90 | 4.90 | -4.85% | 72,088 |
| Jul 1, 2025 | 5.27 | 5.36 | 5.11 | 5.15 | 5.15 | -5.50% | 40,913 |
| Jun 30, 2025 | 5.35 | 5.63 | 5.28 | 5.45 | 5.45 | 2.44% | 142,860 |
| Jun 27, 2025 | 5.04 | 5.50 | 5.04 | 5.32 | 5.32 | 4.93% | 1,815,965 |
| Jun 26, 2025 | 5.08 | 5.20 | 5.00 | 5.07 | 5.07 | -2.69% | 63,886 |
| Jun 25, 2025 | 5.22 | 5.37 | 5.00 | 5.21 | 5.21 | -0.38% | 55,227 |
| Jun 24, 2025 | 5.57 | 5.57 | 5.16 | 5.23 | 5.23 | -1.13% | 42,321 |
| Jun 23, 2025 | 5.40 | 5.63 | 5.24 | 5.29 | 5.29 | -5.37% | 84,253 |
| Jun 20, 2025 | 5.49 | 5.65 | 5.33 | 5.59 | 5.59 | 3.90% | 364,442 |
| 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 |