TriSalus Life Sciences, Inc. (TLSI)
NASDAQ: TLSI · Real-Time Price · USD
4.705
-0.295 (-5.90%)
Sep 8, 2026, 2:23 PM EDT - Market open
TriSalus Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 4.94 | 4.99 | 4.48 | 4.71 | - | -5.90% | 59,497 |
| Sep 4, 2026 | 4.92 | 5.13 | 4.92 | 5.00 | 5.00 | 0.40% | 86,869 |
| Sep 3, 2026 | 5.24 | 5.37 | 4.92 | 4.98 | 4.98 | -3.11% | 70,234 |
| Sep 2, 2026 | 5.18 | 5.37 | 5.02 | 5.14 | 5.14 | -0.58% | 250,642 |
| Sep 1, 2026 | 4.96 | 5.23 | 4.94 | 5.17 | 5.17 | 4.44% | 82,524 |
| Aug 31, 2026 | 4.85 | 5.03 | 4.81 | 4.95 | 4.95 | 2.48% | 72,686 |
| Aug 28, 2026 | 4.94 | 5.24 | 4.70 | 4.83 | 4.83 | -2.03% | 79,973 |
| Aug 27, 2026 | 4.90 | 5.11 | 4.72 | 4.93 | 4.93 | - | 74,330 |
| Aug 26, 2026 | 5.04 | 5.04 | 4.82 | 4.93 | 4.93 | -1.99% | 92,269 |
| Aug 25, 2026 | 5.10 | 5.26 | 4.97 | 5.03 | 5.03 | -1.57% | 174,792 |
| Aug 24, 2026 | 5.30 | 5.30 | 5.03 | 5.11 | 5.11 | -3.04% | 86,861 |
| Aug 21, 2026 | 5.21 | 5.35 | 5.18 | 5.27 | 5.27 | 0.76% | 98,693 |
| Aug 20, 2026 | 5.43 | 5.43 | 5.22 | 5.23 | 5.23 | -4.74% | 74,976 |
| Aug 19, 2026 | 5.47 | 5.57 | 5.36 | 5.49 | 5.49 | 1.67% | 178,249 |
| Aug 18, 2026 | 5.20 | 5.51 | 5.19 | 5.40 | 5.40 | 2.47% | 118,925 |
| Aug 17, 2026 | 5.23 | 5.45 | 5.18 | 5.27 | 5.27 | - | 93,617 |
| Aug 14, 2026 | 5.59 | 5.64 | 5.24 | 5.27 | 5.27 | -6.39% | 113,735 |
| Aug 13, 2026 | 5.74 | 5.91 | 5.57 | 5.63 | 5.63 | -1.40% | 268,072 |
| Aug 12, 2026 | 5.74 | 5.82 | 5.52 | 5.71 | 5.71 | -0.52% | 141,062 |
| Aug 11, 2026 | 5.53 | 5.85 | 5.42 | 5.74 | 5.74 | 2.87% | 242,049 |
| Aug 10, 2026 | 5.49 | 5.65 | 5.23 | 5.58 | 5.58 | -0.53% | 285,039 |
| Aug 7, 2026 | 4.94 | 5.76 | 4.67 | 5.61 | 5.61 | 15.20% | 700,847 |
| Aug 6, 2026 | 4.67 | 4.93 | 4.62 | 4.87 | 4.87 | 5.41% | 203,821 |
| Aug 5, 2026 | 4.76 | 4.78 | 4.44 | 4.62 | 4.62 | -2.53% | 290,215 |
| Aug 4, 2026 | 4.78 | 4.89 | 4.61 | 4.74 | 4.74 | -0.21% | 357,473 |
| Aug 3, 2026 | 4.51 | 4.79 | 4.44 | 4.75 | 4.75 | 4.63% | 135,156 |
| Jul 31, 2026 | 4.55 | 4.59 | 4.38 | 4.54 | 4.54 | -0.44% | 190,521 |
| Jul 30, 2026 | 4.38 | 4.58 | 4.29 | 4.56 | 4.56 | 4.11% | 113,134 |
| Jul 29, 2026 | 4.34 | 4.50 | 4.30 | 4.38 | 4.38 | 1.15% | 136,802 |
| Jul 28, 2026 | 4.35 | 4.40 | 4.21 | 4.33 | 4.33 | 0.23% | 137,425 |
| Jul 27, 2026 | 4.26 | 4.41 | 4.12 | 4.32 | 4.32 | 2.37% | 94,405 |
| Jul 24, 2026 | 4.30 | 4.32 | 4.00 | 4.22 | 4.22 | -1.17% | 189,756 |
| Jul 23, 2026 | 4.12 | 4.30 | 4.01 | 4.27 | 4.27 | 0.71% | 262,041 |
| Jul 22, 2026 | 4.34 | 4.38 | 4.09 | 4.24 | 4.24 | -2.30% | 248,415 |
| Jul 21, 2026 | 4.33 | 4.38 | 4.23 | 4.34 | 4.34 | 0.70% | 201,816 |
| Jul 20, 2026 | 4.31 | 4.36 | 4.15 | 4.31 | 4.31 | 0.47% | 137,576 |
| Jul 17, 2026 | 4.30 | 4.41 | 4.23 | 4.29 | 4.29 | -1.61% | 145,721 |
| Jul 16, 2026 | 4.11 | 4.37 | 4.07 | 4.36 | 4.36 | 6.34% | 203,728 |
| Jul 15, 2026 | 4.05 | 4.16 | 3.99 | 4.10 | 4.10 | 1.49% | 165,895 |
| Jul 14, 2026 | 4.25 | 4.37 | 4.00 | 4.04 | 4.04 | -4.49% | 265,645 |
| Jul 13, 2026 | 4.14 | 4.26 | 3.90 | 4.23 | 4.23 | 2.17% | 194,286 |
| Jul 10, 2026 | 3.89 | 4.23 | 3.79 | 4.14 | 4.14 | 6.43% | 234,853 |
| Jul 9, 2026 | 3.71 | 3.95 | 3.71 | 3.89 | 3.89 | 5.71% | 343,044 |
| Jul 8, 2026 | 4.05 | 4.06 | 3.67 | 3.68 | 3.68 | -9.58% | 594,691 |
| Jul 7, 2026 | 4.32 | 4.40 | 4.01 | 4.07 | 4.07 | -5.57% | 334,626 |
| Jul 6, 2026 | 4.69 | 4.70 | 4.27 | 4.31 | 4.31 | -8.10% | 246,158 |
| Jul 2, 2026 | 4.51 | 4.70 | 4.39 | 4.69 | 4.69 | 5.16% | 220,998 |
| Jul 1, 2026 | 4.52 | 4.62 | 4.34 | 4.46 | 4.46 | -1.98% | 203,684 |
| Jun 30, 2026 | 4.76 | 4.76 | 4.49 | 4.55 | 4.55 | -4.01% | 186,128 |
| Jun 29, 2026 | 4.73 | 4.85 | 4.59 | 4.74 | 4.74 | 0.21% | 290,483 |