S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
TriSalus Life Sciences Inc (TLSIW)
TriSalus Life Sciences Inc (TLSIW) Historical

TLSIW TriSalus Life Sciences Inc

1.97

-0.03 (-1.50%)

May 31 2024 - Closed

Delayed by 15 minutes

TLSIW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	1.97	-0.03	-1.50%	2.00	2.00	1.95	12,297
May 30 2024	2.00	-0.10	-4.76%	2.15	2.1526	2.00	128,763
May 29 2024	2.10	-0.08	-3.67%	2.13	2.22	2.08	6,756
May 28 2024	2.18	0.18	9.00%	2.00	2.23	1.90	52,269
May 24 2024	2.00	1.12	127.27%	1.50	2.1399	1.50	367,037
May 23 2024	0.88	0.00	0.00%	0.88	0.88	0.88	100
May 22 2024	0.88	-0.0189	-2.10%	0.88	0.88	0.88	199
May 21 2024	0.8989	0.00	0.00%	0.8989	0.8989	0.8989	20
May 20 2024	0.8989	-0.051	-5.37%	0.9106	0.945	0.8989	3,658
May 17 2024	0.9499	0.00	0.00%	0.9499	0.9499	0.9499	0
May 16 2024	0.9499	-0.0001	-0.01%	0.95	0.95	0.915	2,300
May 15 2024	0.95	0.00	0.00%	0.95	0.95	0.95	25
May 14 2024	0.95	0.0309	3.36%	0.95	0.95	0.95	1,986
May 13 2024	0.9191	-0.0214	-2.28%	0.91	0.9191	0.91	305
May 10 2024	0.9405	0.0405	4.50%	0.9405	0.9405	0.9405	204
May 09 2024	0.90	-0.07	-7.22%	0.935	0.95	0.90	48,561
May 08 2024	0.97	0.00	0.00%	0.97	0.97	0.97	0
May 07 2024	0.97	0.0105	1.09%	0.98	0.98	0.97	314
May 06 2024	0.9595	0.00	0.00%	0.9595	0.9595	0.9595	99
May 03 2024	0.9595	0.00	0.00%	0.9595	0.9595	0.9595	1
May 02 2024	0.9595	-0.0403	-4.03%	0.91	0.9595	0.9009	14,016
May 01 2024	0.9998	0.0198	2.02%	0.9999	1.00	0.9998	38,559
Apr 30 2024	0.98	-0.02	-2.00%	0.98	0.98	0.98	465
Apr 29 2024	1.00	0.008	0.81%	0.99	1.00	0.99	941
Apr 26 2024	0.992	-0.198	-16.64%	1.07	1.07	0.99	5,406
Apr 25 2024	1.19	0.11	9.68%	1.08	1.19	1.08	800
Apr 24 2024	1.085	0.00	0.00%	1.085	1.085	1.085	0
Apr 23 2024	1.085	0.09	8.51%	1.008	1.085	1.00	600
Apr 22 2024	0.9999	0.0199	2.03%	1.00	1.00	0.99	684
Apr 19 2024	0.98	-0.10	-9.26%	0.92	1.05	0.92	622
Apr 18 2024	1.08	0.00	0.00%	1.08	1.08	1.08	0
Apr 17 2024	1.08	0.16	17.39%	0.9494	1.08	0.9494	285
Apr 16 2024	0.92	0.00	0.00%	0.92	0.92	0.92	0
Apr 15 2024	0.92	-0.07	-7.07%	0.9292	0.9292	0.92	254
Apr 12 2024	0.99	-0.01	-1.00%	0.94	0.99	0.94	2,138
Apr 11 2024	1.00	-0.04	-3.85%	1.03	1.03	0.96	15,169
Apr 10 2024	1.04	0.00	0.00%	1.05	1.05	1.03	10
Apr 09 2024	1.04	0.00	0.00%	1.13	1.13	0.975	3
Apr 08 2024	1.04	0.00	0.00%	1.22	1.22	1.04	3
Apr 05 2024	1.04	0.00	0.00%	1.04	1.04	1.04	0
Apr 04 2024	1.04	0.00	0.00%	1.04	1.04	1.04	0
Apr 03 2024	1.04	0.00	0.00%	1.04	1.04	1.04	0
Apr 02 2024	1.04	-0.16	-13.33%	1.04	1.09	1.03	3,235
Apr 01 2024	1.20	0.20	20.01%	1.04	1.20	1.04	7,391
Mar 28 2024	0.9999	-0.0501	-4.77%	0.98	1.05	0.95	10,705
Mar 27 2024	1.05	0.00	0.00%	1.05	1.05	1.05	0
Mar 26 2024	1.05	0.00	0.00%	1.05	1.05	1.05	0
Mar 25 2024	1.05	0.00	0.00%	1.05	1.05	1.05	0
Mar 22 2024	1.05	0.05	5.00%	1.05	1.19	1.005	15,589
Mar 21 2024	1.00	0.05	5.26%	0.9501	1.004	0.9501	4,105
Mar 20 2024	0.95	-0.12	-11.21%	0.9191	0.95	0.9106	3,643
Mar 19 2024	1.07	-0.12	-10.08%	1.12	1.14	1.02	13,452
Mar 18 2024	1.19	0.20	20.20%	0.99	1.1999	0.98	17,361
Mar 15 2024	0.99	-0.01	-1.00%	1.05	1.05	0.90	2,385
Mar 14 2024	1.00	0.01	1.01%	0.90	1.00	0.90	4,484
Mar 13 2024	0.99	0.09	10.00%	1.00	1.00	0.99	1,647
Mar 12 2024	0.90	-0.16	-15.09%	1.04	1.04	0.88	14,591
Mar 11 2024	1.06	0.01	0.95%	1.06	1.20	1.04	2,300
Mar 08 2024	1.05	-0.04	-3.67%	1.07	1.07	1.035	1,500
Mar 07 2024	1.09	0.05	4.81%	1.09	1.09	1.09	901
Mar 06 2024	1.04	0.00	0.00%	1.05	1.05	1.04	13
Mar 05 2024	1.04	-0.01	-0.95%	1.00	1.04	0.901	11,333
Mar 04 2024	1.05	0.05	5.00%	1.00	1.05	1.00	4,788

TriSalus Life Sciences

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions