TriSalus Life Sciences, Inc. (TLSI)
NASDAQ: TLSI · Real-Time Price · USD
4.390
+0.050 (1.15%)
At close: Sep 28, 2026, 4:00 PM EDT
4.320
-0.070 (-1.59%)
After-hours: Sep 28, 2026, 4:18 PM EDT
TriSalus Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 4.19 | 4.38 | 4.10 | 4.36 | - | 0.46% | 208,147 |
| Sep 25, 2026 | 4.57 | 4.62 | 4.32 | 4.34 | 4.34 | -5.86% | 347,046 |
| Sep 24, 2026 | 4.98 | 5.30 | 4.58 | 4.61 | 4.61 | -7.80% | 804,919 |
| Sep 23, 2026 | 5.78 | 5.83 | 4.92 | 5.00 | 5.00 | 1.42% | 2,570,025 |
| Sep 22, 2026 | 4.98 | 5.15 | 4.82 | 4.93 | 4.93 | -1.00% | 475,392 |
| Sep 21, 2026 | 5.14 | 5.22 | 4.92 | 4.98 | 4.98 | -2.35% | 161,223 |
| Sep 18, 2026 | 4.91 | 5.11 | 4.83 | 5.10 | 5.10 | 4.08% | 606,909 |
| Sep 17, 2026 | 5.03 | 5.05 | 4.86 | 4.90 | 4.90 | -0.61% | 114,306 |
| Sep 16, 2026 | 4.82 | 4.95 | 4.47 | 4.93 | 4.93 | 3.14% | 156,509 |
| Sep 15, 2026 | 4.76 | 4.79 | 4.53 | 4.78 | 4.78 | 0.21% | 162,496 |
| Sep 14, 2026 | 4.63 | 4.85 | 4.58 | 4.77 | 4.77 | 2.25% | 101,305 |
| Sep 11, 2026 | 4.79 | 4.86 | 4.59 | 4.67 | 4.67 | -0.74% | 100,262 |
| Sep 10, 2026 | 4.71 | 4.80 | 4.65 | 4.70 | 4.70 | -1.26% | 68,473 |
| Sep 9, 2026 | 4.90 | 4.91 | 4.68 | 4.76 | 4.76 | 0.63% | 119,346 |
| Sep 8, 2026 | 4.94 | 4.99 | 4.48 | 4.73 | 4.73 | -5.40% | 129,298 |
| Sep 4, 2026 | 4.92 | 5.13 | 4.92 | 5.00 | 5.00 | 0.40% | 86,871 |
| Sep 3, 2026 | 5.24 | 5.37 | 4.92 | 4.98 | 4.98 | -3.11% | 70,235 |
| 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% | 82,574 |
| Aug 31, 2026 | 4.85 | 5.03 | 4.81 | 4.95 | 4.95 | 2.48% | 72,687 |
| Aug 28, 2026 | 4.94 | 5.24 | 4.70 | 4.83 | 4.83 | -2.03% | 79,974 |
| Aug 27, 2026 | 4.90 | 5.11 | 4.72 | 4.93 | 4.93 | - | 74,622 |
| Aug 26, 2026 | 5.04 | 5.04 | 4.82 | 4.93 | 4.93 | -1.99% | 92,307 |
| Aug 25, 2026 | 5.10 | 5.26 | 4.97 | 5.03 | 5.03 | -1.57% | 174,795 |
| Aug 24, 2026 | 5.30 | 5.30 | 5.03 | 5.11 | 5.11 | -3.04% | 86,911 |
| Aug 21, 2026 | 5.21 | 5.35 | 5.18 | 5.27 | 5.27 | 0.76% | 98,694 |
| Aug 20, 2026 | 5.43 | 5.43 | 5.22 | 5.23 | 5.23 | -4.74% | 74,977 |
| 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% | 118,942 |
| Aug 17, 2026 | 5.23 | 5.45 | 5.18 | 5.27 | 5.27 | - | 93,669 |
| Aug 14, 2026 | 5.59 | 5.64 | 5.24 | 5.27 | 5.27 | -6.39% | 113,804 |
| Aug 13, 2026 | 5.74 | 5.91 | 5.57 | 5.63 | 5.63 | -1.40% | 268,073 |
| 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% | 252,189 |
| Aug 10, 2026 | 5.49 | 5.65 | 5.23 | 5.58 | 5.58 | -0.53% | 285,690 |
| Aug 7, 2026 | 4.94 | 5.76 | 4.67 | 5.61 | 5.61 | 15.20% | 700,849 |
| 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 |