TriSalus Life Sciences, Inc. (TLSI)
NASDAQ: TLSI · Real-Time Price · USD
4.490
+0.090 (2.05%)
At close: Apr 15, 2026, 4:00 PM EDT
4.410
-0.080 (-1.78%)
After-hours: Apr 15, 2026, 7:57 PM EDT
TriSalus Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 4.39 | 4.50 | 4.33 | 4.49 | 4.49 | 2.05% | 163,176 |
| Apr 14, 2026 | 4.37 | 4.48 | 4.23 | 4.40 | 4.40 | 1.15% | 130,980 |
| Apr 13, 2026 | 4.22 | 4.58 | 4.06 | 4.35 | 4.35 | 3.08% | 181,195 |
| Apr 10, 2026 | 4.20 | 4.43 | 4.18 | 4.22 | 4.22 | -0.24% | 145,752 |
| Apr 9, 2026 | 4.11 | 4.27 | 4.04 | 4.23 | 4.23 | 2.17% | 98,069 |
| Apr 8, 2026 | 4.13 | 4.21 | 4.00 | 4.14 | 4.14 | 4.55% | 144,550 |
| Apr 7, 2026 | 3.98 | 4.01 | 3.62 | 3.96 | 3.96 | -2.94% | 289,730 |
| Apr 6, 2026 | 4.21 | 4.22 | 4.07 | 4.08 | 4.08 | -3.77% | 175,522 |
| Apr 2, 2026 | 4.23 | 4.26 | 4.09 | 4.24 | 4.24 | 1.44% | 67,525 |
| Apr 1, 2026 | 4.01 | 4.30 | 4.01 | 4.18 | 4.18 | 4.50% | 124,505 |
| Mar 31, 2026 | 3.75 | 4.02 | 3.73 | 4.00 | 4.00 | 7.82% | 185,238 |
| Mar 30, 2026 | 3.87 | 3.91 | 3.61 | 3.71 | 3.71 | -3.64% | 257,285 |
| Mar 27, 2026 | 3.85 | 4.03 | 3.80 | 3.85 | 3.85 | -1.79% | 142,008 |
| Mar 26, 2026 | 4.00 | 4.05 | 3.81 | 3.92 | 3.92 | -2.24% | 182,321 |
| Mar 25, 2026 | 3.95 | 4.09 | 3.91 | 4.01 | 4.01 | 3.08% | 153,903 |
| Mar 24, 2026 | 3.84 | 3.97 | 3.70 | 3.89 | 3.89 | -0.77% | 139,341 |
| Mar 23, 2026 | 3.99 | 3.99 | 3.76 | 3.92 | 3.92 | -0.25% | 235,837 |
| Mar 20, 2026 | 3.87 | 3.93 | 3.75 | 3.93 | 3.93 | 1.81% | 396,258 |
| Mar 19, 2026 | 3.79 | 3.96 | 3.70 | 3.86 | 3.86 | 0.26% | 236,382 |
| Mar 18, 2026 | 4.03 | 4.06 | 3.85 | 3.85 | 3.85 | -4.23% | 252,789 |
| Mar 17, 2026 | 4.12 | 4.38 | 4.00 | 4.02 | 4.02 | -2.43% | 123,464 |
| Mar 16, 2026 | 4.12 | 4.28 | 4.12 | 4.12 | 4.12 | 0.98% | 137,972 |
| Mar 13, 2026 | 4.13 | 4.23 | 3.98 | 4.08 | 4.08 | -0.49% | 170,479 |
| Mar 12, 2026 | 4.07 | 4.20 | 4.04 | 4.10 | 4.10 | -1.44% | 164,154 |
| Mar 11, 2026 | 4.25 | 4.43 | 4.14 | 4.16 | 4.16 | -2.35% | 170,070 |
| Mar 10, 2026 | 4.60 | 4.65 | 4.26 | 4.26 | 4.26 | -7.69% | 167,265 |
| Mar 9, 2026 | 4.33 | 4.85 | 4.33 | 4.62 | 4.62 | 3.36% | 272,156 |
| Mar 6, 2026 | 4.70 | 4.96 | 4.13 | 4.47 | 4.47 | -6.39% | 733,445 |
| Mar 5, 2026 | 4.94 | 5.04 | 4.76 | 4.77 | 4.77 | -4.60% | 248,281 |
| Mar 4, 2026 | 4.99 | 5.13 | 4.86 | 5.00 | 5.00 | 1.21% | 165,587 |
| Mar 3, 2026 | 4.91 | 5.06 | 4.81 | 4.94 | 4.94 | -1.40% | 240,634 |
| Mar 2, 2026 | 5.00 | 5.10 | 4.95 | 5.01 | 5.01 | -0.99% | 152,534 |
| Feb 27, 2026 | 5.31 | 5.37 | 5.01 | 5.06 | 5.06 | -5.95% | 137,502 |
| Feb 26, 2026 | 5.58 | 5.58 | 5.10 | 5.38 | 5.38 | -0.74% | 202,232 |
| Feb 25, 2026 | 5.36 | 5.54 | 5.15 | 5.42 | 5.42 | 1.88% | 99,932 |
| Feb 24, 2026 | 5.25 | 5.57 | 5.25 | 5.32 | 5.32 | 6.61% | 169,891 |
| Feb 23, 2026 | 5.47 | 5.55 | 4.96 | 4.99 | 4.99 | -8.44% | 197,294 |
| Feb 20, 2026 | 4.91 | 5.50 | 4.91 | 5.45 | 5.45 | 18.22% | 1,310,650 |
| Feb 19, 2026 | 4.63 | 4.84 | 4.50 | 4.61 | 4.61 | -0.65% | 50,374 |
| Feb 18, 2026 | 4.76 | 4.95 | 4.62 | 4.64 | 4.64 | -2.73% | 87,878 |
| Feb 17, 2026 | 4.88 | 4.98 | 4.75 | 4.77 | 4.77 | -2.05% | 45,461 |
| Feb 13, 2026 | 4.78 | 5.04 | 4.77 | 4.87 | 4.87 | 2.10% | 42,335 |
| Feb 12, 2026 | 4.87 | 4.87 | 4.74 | 4.77 | 4.77 | -0.63% | 55,029 |
| Feb 11, 2026 | 4.59 | 4.86 | 4.44 | 4.80 | 4.80 | 5.49% | 76,847 |
| Feb 10, 2026 | 4.49 | 4.77 | 4.38 | 4.55 | 4.55 | 0.66% | 114,633 |
| Feb 9, 2026 | 4.68 | 4.75 | 4.47 | 4.52 | 4.52 | -4.84% | 130,352 |
| Feb 6, 2026 | 4.74 | 4.88 | 4.61 | 4.75 | 4.75 | 1.50% | 131,201 |
| Feb 5, 2026 | 4.91 | 4.91 | 4.65 | 4.68 | 4.68 | -4.68% | 90,788 |
| Feb 4, 2026 | 5.10 | 5.17 | 4.89 | 4.91 | 4.91 | -2.77% | 108,368 |
| Feb 3, 2026 | 5.13 | 5.20 | 4.93 | 5.05 | 5.05 | -1.17% | 90,149 |