TriSalus Life Sciences Inc. (TLSI) Historical Stock Data
5.20 ↑0.06 (1.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TLSI is up 0.57% a day on average. There have been 20 days where TriSalus Life Sciences Inc. closed green and 10 days where TLSI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-07 | 5.15 | 5.20 | ↑$0.05 (0.97%) | 5.00 | 5.23 | 22.92K |
2025-05-06 | 4.92 | 5.14 | ↑$0.22 (4.43%) | 4.92 | 5.24 | 37.72K |
2025-05-05 | 4.99 | 5.12 | ↑$0.13 (2.61%) | 4.66 | 5.29 | 46.76K |
2025-05-02 | 5.22 | 5.11 | ↓$0.11 (-2.11%) | 4.96 | 5.35 | 54.63K |
2025-05-01 | 5.13 | 5.09 | ↓$0.04 (-0.78%) | 5.00 | 5.28 | 24.69K |
2025-04-30 | 5.48 | 5.13 | ↓$0.35 (-6.39%) | 5.13 | 5.85 | 36.03K |
2025-04-29 | 5.60 | 5.72 | ↑$0.12 (2.14%) | 5.53 | 5.88 | 12.26K |
2025-04-28 | 5.64 | 5.72 | ↑$0.08 (1.42%) | 5.37 | 5.77 | 21.75K |
2025-04-25 | 5.66 | 5.73 | ↑$0.07 (1.24%) | 5.53 | 5.78 | 19.51K |
2025-04-24 | 5.73 | 5.65 | ↓$0.08 (-1.40%) | 5.47 | 5.76 | 19.75K |
2025-04-23 | 5.73 | 5.72 | ↓$0.01 (-0.17%) | 5.53 | 5.77 | 16.50K |
2025-04-22 | 5.63 | 5.70 | ↑$0.07 (1.24%) | 5.35 | 5.77 | 50.43K |
2025-04-21 | 5.72 | 5.63 | ↓$0.09 (-1.57%) | 5.57 | 5.81 | 12.79K |
2025-04-17 | 5.73 | 5.74 | ↑$0.01 (0.17%) | 5.26 | 5.80 | 15.58K |
2025-04-16 | 5.55 | 5.73 | ↑$0.18 (3.24%) | 5.42 | 5.75 | 83.68K |
2025-04-15 | 5.54 | 5.52 | ↓$0.02 (-0.36%) | 5.48 | 5.65 | 17.30K |
2025-04-14 | 5.54 | 5.55 | ↑$0.01 (0.18%) | 5.23 | 5.62 | 81.36K |
2025-04-11 | 5.45 | 5.51 | ↑$0.06 (1.10%) | 5.36 | 5.61 | 16.35K |
2025-04-10 | 5.43 | 5.55 | ↑$0.12 (2.21%) | 4.95 | 5.59 | 24.40K |
2025-04-09 | 5.39 | 5.50 | ↑$0.11 (2.04%) | 5.34 | 5.66 | 69.95K |
2025-04-08 | 5.28 | 5.49 | ↑$0.21 (3.98%) | 5.02 | 5.49 | 144.27K |
2025-04-07 | 5.18 | 5.15 | ↓$0.03 (-0.58%) | 5.00 | 5.29 | 19.40K |
2025-04-04 | 5.12 | 5.22 | ↑$0.10 (1.95%) | 5.05 | 5.43 | 48.05K |
2025-04-03 | 5.45 | 5.22 | ↓$0.23 (-4.22%) | 5.14 | 5.53 | 27.99K |
2025-04-02 | 5.50 | 5.53 | ↑$0.03 (0.55%) | 5.44 | 5.65 | 35.13K |
2025-04-01 | 5.46 | 5.50 | ↑$0.04 (0.73%) | 5.36 | 5.60 | 59.71K |
2025-03-31 | 5.45 | 5.52 | ↑$0.07 (1.28%) | 5.44 | 5.65 | 50.53K |
2025-03-28 | 5.57 | 5.62 | ↑$0.05 (0.90%) | 5.23 | 5.65 | 16.02K |
2025-03-27 | 5.33 | 5.50 | ↑$0.17 (3.19%) | 5.32 | 5.63 | 26.65K |
2025-03-26 | 5.63 | 5.58 | ↓$0.05 (-0.89%) | 5.42 | 5.63 | 31.28K |
Create an account or log in to view more rows.
$TLSI when's the offering?
$TLSI lets see if it can hold the line
$TLSI BUY BUY BUY BUY
$TLSI just waiting ….
$TLSI ready to explode
$TLSI news?
$TLSI buying!
$TLSI Algorithms are playing games
$TLSI oversold! Buy the dip
$TLSI Tomorrow