TriSalus Life Sciences Inc. (TLSI) Historical Stock Data
9.85 ↑0.15 (1.55%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TLSI is down -0.34% a day on average. There have been 16 days where TriSalus Life Sciences Inc. closed green and 14 days where TLSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 9.76 | 9.85 | ↑$0.09 (0.92%) | 9.52 | 9.89 | 5.10K |
| 2024-05-16 | 9.50 | 9.70 | ↑$0.20 (2.11%) | 9.30 | 9.83 | 23.62K |
| 2024-05-15 | 9.95 | 9.39 | ↓$0.56 (-5.63%) | 9.30 | 10.07 | 37.68K |
| 2024-05-14 | 10.24 | 10.15 | ↓$0.09 (-0.88%) | 9.90 | 10.24 | 14.62K |
| 2024-05-13 | 9.87 | 10.24 | ↑$0.38 (3.80%) | 9.87 | 10.24 | 12.37K |
| 2024-05-10 | 9.95 | 9.83 | ↓$0.12 (-1.21%) | 9.67 | 10.07 | 14.09K |
| 2024-05-09 | 9.72 | 9.80 | ↑$0.08 (0.86%) | 9.67 | 9.96 | 8.23K |
| 2024-05-08 | 9.74 | 9.66 | ↓$0.07 (-0.77%) | 9.31 | 9.99 | 5.83K |
| 2024-05-07 | 9.68 | 9.71 | ↑$0.03 (0.31%) | 9.67 | 10.10 | 23.10K |
| 2024-05-06 | 9.80 | 9.62 | ↓$0.18 (-1.84%) | 9.60 | 10.05 | 18.22K |
| 2024-05-03 | 9.35 | 9.62 | ↑$0.27 (2.89%) | 9.35 | 9.76 | 24.44K |
| 2024-05-02 | 9.31 | 9.34 | ↑$0.03 (0.32%) | 9.31 | 9.55 | 17.85K |
| 2024-05-01 | 9.49 | 9.31 | ↓$0.18 (-1.90%) | 9.31 | 9.69 | 27.29K |
| 2024-04-30 | 9.45 | 9.31 | ↓$0.14 (-1.48%) | 9.31 | 9.60 | 13.24K |
| 2024-04-29 | 9.35 | 9.37 | ↑$0.02 (0.16%) | 9.11 | 9.56 | 145.83K |
| 2024-04-26 | 9.75 | 9.35 | ↓$0.40 (-4.10%) | 9.30 | 9.82 | 205.82K |
| 2024-04-25 | 9.93 | 9.93 | ↑$0.00 (0.00%) | 9.38 | 10.22 | 345.52K |
| 2024-04-24 | 10.24 | 10.24 | ↑$0.00 (0.00%) | 9.69 | 10.24 | 15.61K |
| 2024-04-23 | 10.00 | 10.20 | ↑$0.20 (2.00%) | 9.82 | 10.20 | 47.47K |
| 2024-04-22 | 10.05 | 9.84 | ↓$0.21 (-2.09%) | 9.80 | 10.19 | 10.59K |
| 2024-04-19 | 9.49 | 9.49 | ↑$0.00 (0.00%) | 9.46 | 9.95 | 8.55K |
| 2024-04-18 | 9.64 | 9.83 | ↑$0.20 (2.02%) | 9.42 | 9.99 | 12.79K |
| 2024-04-17 | 9.65 | 9.72 | ↑$0.07 (0.73%) | 9.46 | 9.90 | 9.30K |
| 2024-04-16 | 9.41 | 9.62 | ↑$0.21 (2.23%) | 9.39 | 9.83 | 20.34K |
| 2024-04-15 | 9.72 | 9.50 | ↓$0.22 (-2.24%) | 9.33 | 9.88 | 13.34K |
| 2024-04-12 | 10.05 | 9.43 | ↓$0.62 (-6.17%) | 9.31 | 10.05 | 43.21K |
| 2024-04-11 | 9.86 | 9.73 | ↓$0.13 (-1.27%) | 9.66 | 10.14 | 34.33K |
| 2024-04-10 | 9.99 | 9.70 | ↓$0.29 (-2.90%) | 9.58 | 10.32 | 19.66K |
| 2024-04-09 | 10.00 | 9.80 | ↓$0.20 (-2.00%) | 9.60 | 10.00 | 40.51K |
| 2024-04-08 | 9.60 | 10.16 | ↑$0.56 (5.83%) | 9.60 | 10.42 | 28.38K |
Create an account or log in to view more rows.
$TLSI Algorithms are playing games
$TLSI oversold! Buy the dip
$TLSI Tomorrow
$TLSI buy and HODL
$TLSI has just been halted from trading due to volatility.
$TLSI somebody knows something
$TLSI fuck all u greedy bulls
$TLSI Growth/Value
$TLSI green is good
$TLSI has just been halted from trading due to volatility.