TriSalus Life Sciences, Inc. TLSI
NASDAQ · United States · Health Technology
$4.32+0.17 (+4.10%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.32 | +4.10% | $4.22 | $4.47 | $4.04 | 145.40K |
| 2026-10-01 | $4.15 | -3.71% | $4.27 | $4.27 | $4.02 | 273.20K |
| 2026-09-30 | $4.31 | +1.41% | $4.26 | $4.50 | $4.24 | 627.00K |
| 2026-09-29 | $4.25 | -3.19% | $4.36 | $4.42 | $4.17 | 186.40K |
| 2026-09-28 | $4.39 | +1.15% | $4.28 | $4.40 | $4.08 | 253.80K |
| 2026-09-25 | $4.34 | -5.86% | $4.57 | $4.62 | $4.32 | 351.20K |
| 2026-09-24 | $4.61 | -7.80% | $4.98 | $5.30 | $4.58 | 806.60K |
| 2026-09-23 | $5.00 | +1.42% | $5.78 | $5.83 | $4.92 | 2.60M |
| 2026-09-22 | $4.93 | -1.00% | $4.98 | $5.15 | $4.82 | 2.61M |
| 2026-09-21 | $4.98 | -2.35% | $5.14 | $5.22 | $4.92 | 161.20K |
| 2026-09-18 | $5.10 | +4.08% | $4.91 | $5.11 | $4.83 | 606.90K |
| 2026-09-17 | $4.90 | -0.61% | $5.03 | $5.05 | $4.86 | 114.30K |
| 2026-09-16 | $4.93 | +3.14% | $4.82 | $4.95 | $4.47 | 156.50K |
| 2026-09-15 | $4.78 | +0.21% | $4.76 | $4.79 | $4.53 | 162.50K |
| 2026-09-14 | $4.77 | +2.25% | $4.63 | $4.84 | $4.58 | 101.30K |
| 2026-09-11 | $4.66 | -0.74% | $4.79 | $4.86 | $4.59 | 100.30K |
| 2026-09-10 | $4.70 | -1.26% | $4.71 | $4.80 | $4.65 | 68.50K |
| 2026-09-09 | $4.76 | +0.63% | $4.90 | $4.91 | $4.68 | 119.30K |
| 2026-09-08 | $4.73 | -5.40% | $4.94 | $4.99 | $4.48 | 129.30K |
| 2026-09-04 | $5.00 | +0.40% | $4.92 | $5.13 | $4.92 | 86.90K |
| 2026-09-03 | $4.98 | -3.11% | $5.24 | $5.37 | $4.92 | 70.20K |
| 2026-09-02 | $5.14 | -0.58% | $5.18 | $5.37 | $5.02 | 250.60K |
| 2026-09-01 | $5.17 | +4.44% | $4.96 | $5.23 | $4.93 | 82.50K |
| 2026-08-31 | $4.95 | +2.48% | $4.85 | $5.03 | $4.81 | 72.70K |
| 2026-08-28 | $4.83 | -2.03% | $4.94 | $5.24 | $4.70 | 80.00K |
| 2026-08-27 | $4.93 | 0.00% | $4.90 | $5.11 | $4.72 | 74.60K |
| 2026-08-26 | $4.93 | -1.99% | $5.04 | $5.04 | $4.82 | 92.30K |
| 2026-08-25 | $5.03 | -1.57% | $5.10 | $5.26 | $4.97 | 174.80K |
| 2026-08-24 | $5.11 | -3.04% | $5.30 | $5.30 | $5.03 | 86.90K |
| 2026-08-21 | $5.27 | +0.76% | $5.21 | $5.35 | $5.18 | 98.70K |
| 2026-08-20 | $5.23 | -4.74% | $5.43 | $5.43 | $5.22 | 75.00K |
| 2026-08-19 | $5.49 | +1.67% | $5.47 | $5.57 | $5.36 | 178.20K |
| 2026-08-18 | $5.40 | +2.47% | $5.20 | $5.51 | $5.19 | 118.90K |
| 2026-08-17 | $5.27 | 0.00% | $5.23 | $5.45 | $5.18 | 93.70K |
| 2026-08-14 | $5.27 | -6.39% | $5.59 | $5.64 | $5.24 | 113.80K |
| 2026-08-13 | $5.63 | -1.40% | $5.74 | $5.91 | $5.57 | 268.10K |
| 2026-08-12 | $5.71 | -0.52% | $5.74 | $5.82 | $5.52 | 141.10K |
| 2026-08-11 | $5.74 | +2.87% | $5.53 | $5.85 | $5.42 | 252.20K |
| 2026-08-10 | $5.58 | -0.53% | $5.49 | $5.65 | $5.23 | 285.70K |
| 2026-08-07 | $5.61 | +15.20% | $4.94 | $5.76 | $4.67 | 700.80K |
| 2026-08-06 | $4.87 | +5.41% | $4.67 | $4.93 | $4.62 | 203.50K |
| 2026-08-05 | $4.62 | -2.53% | $4.76 | $4.78 | $4.44 | 290.20K |
| 2026-08-04 | $4.74 | -0.21% | $4.78 | $4.89 | $4.61 | 357.50K |
| 2026-08-03 | $4.75 | +4.63% | $4.51 | $4.79 | $4.44 | 135.20K |
| 2026-07-31 | $4.54 | -0.44% | $4.55 | $4.59 | $4.38 | 190.50K |
| 2026-07-30 | $4.56 | +4.11% | $4.38 | $4.58 | $4.29 | 113.10K |
| 2026-07-29 | $4.38 | +1.15% | $4.34 | $4.50 | $4.30 | 136.80K |
| 2026-07-28 | $4.33 | +0.23% | $4.35 | $4.40 | $4.21 | 137.40K |
| 2026-07-27 | $4.32 | +2.37% | $4.26 | $4.41 | $4.12 | 94.40K |
| 2026-07-24 | $4.22 | -1.17% | $4.30 | $4.32 | $4.00 | 189.80K |
| 2026-07-23 | $4.27 | +0.71% | $4.12 | $4.30 | $4.01 | 262.00K |
| 2026-07-22 | $4.24 | -2.30% | $4.34 | $4.38 | $4.09 | 248.40K |
| 2026-07-21 | $4.34 | +0.70% | $4.33 | $4.38 | $4.23 | 201.80K |
| 2026-07-20 | $4.31 | +0.47% | $4.31 | $4.36 | $4.15 | 137.60K |
| 2026-07-17 | $4.29 | -1.61% | $4.30 | $4.41 | $4.22 | 145.70K |
| 2026-07-16 | $4.36 | +6.34% | $4.11 | $4.37 | $4.07 | 203.70K |
| 2026-07-15 | $4.10 | +1.49% | $4.05 | $4.16 | $3.99 | 165.70K |
| 2026-07-14 | $4.04 | -4.49% | $4.25 | $4.37 | $4.00 | 265.60K |
| 2026-07-13 | $4.23 | +2.17% | $4.14 | $4.26 | $3.90 | 194.20K |
| 2026-07-10 | $4.14 | +6.43% | $3.89 | $4.23 | $3.79 | 234.80K |
| 2026-07-09 | $3.89 | +5.71% | $3.71 | $3.95 | $3.71 | 343.00K |
| 2026-07-08 | $3.68 | -9.58% | $4.05 | $4.06 | $3.67 | 594.70K |
| 2026-07-07 | $4.07 | -5.57% | $4.32 | $4.40 | $4.01 | 334.60K |
| 2026-07-06 | $4.31 | -8.10% | $4.69 | $4.70 | $4.27 | 246.20K |
| 2026-07-02 | $4.69 | +5.16% | $4.51 | $4.70 | $4.39 | 221.00K |
| 2026-07-01 | $4.46 | -1.98% | $4.52 | $4.62 | $4.34 | 203.70K |
| 2026-06-30 | $4.55 | -4.01% | $4.76 | $4.76 | $4.49 | 186.10K |
| 2026-06-29 | $4.74 | +0.21% | $4.73 | $4.84 | $4.59 | 290.50K |
| 2026-06-26 | $4.73 | +8.24% | $4.38 | $4.88 | $4.38 | 3.31M |
| 2026-06-25 | $4.37 | +5.05% | $4.19 | $4.57 | $4.16 | 679.80K |
| 2026-06-24 | $4.16 | +3.23% | $4.07 | $4.33 | $4.05 | 247.10K |
| 2026-06-23 | $4.03 | -4.05% | $4.19 | $4.37 | $4.00 | 223.90K |
| 2026-06-22 | $4.20 | +2.94% | $4.10 | $4.23 | $3.95 | 229.10K |
| 2026-06-18 | $4.08 | +4.88% | $3.93 | $4.28 | $3.84 | 999.10K |
| 2026-06-17 | $3.89 | -6.49% | $4.13 | $4.38 | $3.87 | 237.50K |
| 2026-06-16 | $4.16 | -0.95% | $4.22 | $4.39 | $4.00 | 430.00K |
| 2026-06-15 | $4.20 | +11.41% | $3.87 | $4.45 | $3.77 | 655.10K |
| 2026-06-12 | $3.77 | +3.57% | $3.56 | $3.83 | $3.56 | 324.10K |
| 2026-06-11 | $3.64 | +2.54% | $3.61 | $3.76 | $3.47 | 353.00K |
| 2026-06-10 | $3.55 | +6.29% | $3.35 | $3.68 | $3.33 | 627.90K |
| 2026-06-09 | $3.34 | +4.05% | $3.20 | $3.40 | $3.15 | 171.00K |
| 2026-06-08 | $3.21 | +1.26% | $3.13 | $3.33 | $3.09 | 238.00K |
| 2026-06-05 | $3.17 | -3.94% | $3.29 | $3.33 | $3.16 | 304.40K |
| 2026-06-04 | $3.30 | +3.77% | $3.20 | $3.44 | $3.05 | 272.10K |
| 2026-06-03 | $3.18 | -4.65% | $3.34 | $3.35 | $3.14 | 201.60K |
| 2026-06-02 | $3.34 | -9.13% | $3.59 | $3.65 | $3.32 | 188.30K |
| 2026-06-01 | $3.67 | +7.62% | $3.40 | $3.68 | $3.26 | 292.60K |
| 2026-05-29 | $3.41 | +4.28% | $3.25 | $3.43 | $3.15 | 336.20K |
| 2026-05-28 | $3.27 | +2.51% | $3.19 | $3.29 | $3.14 | 218.90K |
| 2026-05-27 | $3.19 | -0.93% | $3.21 | $3.26 | $3.07 | 278.40K |