TriSalus Life Sciences, Inc. (TLSI)
NASDAQ: TLSI · Real-Time Price · USD
3.890
+0.210 (5.71%)
Jul 9, 2026, 4:00 PM EDT - Market closed
TriSalus Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 3.71 | 3.95 | 3.71 | 3.89 | 3.89 | 5.71% | 343,043 |
| Jul 8, 2026 | 4.05 | 4.06 | 3.67 | 3.68 | 3.68 | -9.58% | 593,926 |
| Jul 7, 2026 | 4.32 | 4.40 | 4.01 | 4.07 | 4.07 | -5.57% | 333,928 |
| 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% | 220,915 |
| Jul 1, 2026 | 4.52 | 4.62 | 4.34 | 4.46 | 4.46 | -1.98% | 203,675 |
| Jun 30, 2026 | 4.76 | 4.76 | 4.49 | 4.55 | 4.55 | -4.01% | 185,333 |
| Jun 29, 2026 | 4.73 | 4.85 | 4.59 | 4.74 | 4.74 | 0.21% | 289,195 |
| Jun 26, 2026 | 4.38 | 4.88 | 4.38 | 4.73 | 4.73 | 8.24% | 3,241,897 |
| Jun 25, 2026 | 4.19 | 4.57 | 4.16 | 4.37 | 4.37 | 5.05% | 679,778 |
| Jun 24, 2026 | 4.07 | 4.33 | 4.05 | 4.16 | 4.16 | 3.23% | 246,317 |
| Jun 23, 2026 | 4.19 | 4.37 | 4.00 | 4.03 | 4.03 | -4.05% | 223,853 |
| Jun 22, 2026 | 4.10 | 4.23 | 3.95 | 4.20 | 4.20 | 2.94% | 229,063 |
| Jun 18, 2026 | 3.93 | 4.29 | 3.84 | 4.08 | 4.08 | 4.88% | 999,101 |
| Jun 17, 2026 | 4.13 | 4.38 | 3.87 | 3.89 | 3.89 | -6.49% | 237,547 |
| Jun 16, 2026 | 4.22 | 4.39 | 4.00 | 4.16 | 4.16 | -0.95% | 429,994 |
| Jun 15, 2026 | 3.87 | 4.46 | 3.77 | 4.20 | 4.20 | 11.41% | 656,171 |
| Jun 12, 2026 | 3.56 | 3.83 | 3.56 | 3.77 | 3.77 | 3.57% | 324,177 |
| Jun 11, 2026 | 3.61 | 3.76 | 3.47 | 3.64 | 3.64 | 2.54% | 353,052 |
| Jun 10, 2026 | 3.35 | 3.69 | 3.33 | 3.55 | 3.55 | 6.29% | 628,105 |
| Jun 9, 2026 | 3.20 | 3.40 | 3.15 | 3.34 | 3.34 | 4.05% | 171,042 |
| Jun 8, 2026 | 3.13 | 3.33 | 3.09 | 3.21 | 3.21 | 1.26% | 237,997 |
| Jun 5, 2026 | 3.29 | 3.33 | 3.16 | 3.17 | 3.17 | -3.94% | 304,392 |
| Jun 4, 2026 | 3.20 | 3.44 | 3.05 | 3.30 | 3.30 | 3.77% | 272,292 |
| Jun 3, 2026 | 3.34 | 3.35 | 3.14 | 3.18 | 3.18 | -4.65% | 201,603 |
| Jun 2, 2026 | 3.59 | 3.66 | 3.32 | 3.34 | 3.34 | -9.13% | 188,358 |
| Jun 1, 2026 | 3.40 | 3.68 | 3.26 | 3.67 | 3.67 | 7.62% | 292,597 |
| May 29, 2026 | 3.25 | 3.43 | 3.15 | 3.41 | 3.41 | 4.28% | 337,190 |
| May 28, 2026 | 3.19 | 3.29 | 3.14 | 3.27 | 3.27 | 2.51% | 219,013 |
| May 27, 2026 | 3.21 | 3.26 | 3.07 | 3.19 | 3.19 | -0.93% | 278,358 |
| May 26, 2026 | 3.29 | 3.39 | 3.12 | 3.22 | 3.22 | -1.23% | 249,559 |
| May 22, 2026 | 3.46 | 3.51 | 3.25 | 3.26 | 3.26 | -5.51% | 393,472 |
| May 21, 2026 | 3.18 | 3.55 | 3.13 | 3.45 | 3.45 | 6.48% | 580,996 |
| May 20, 2026 | 3.14 | 3.29 | 3.02 | 3.24 | 3.24 | 2.86% | 355,659 |
| May 19, 2026 | 3.27 | 3.59 | 3.11 | 3.15 | 3.15 | 3.96% | 688,772 |
| May 18, 2026 | 2.67 | 3.06 | 2.64 | 3.03 | 3.03 | 13.06% | 789,348 |
| May 15, 2026 | 2.48 | 2.73 | 2.35 | 2.68 | 2.68 | 6.35% | 2,180,795 |
| May 14, 2026 | 2.71 | 2.80 | 2.43 | 2.52 | 2.52 | -5.62% | 1,617,640 |
| May 13, 2026 | 3.60 | 3.72 | 2.20 | 2.67 | 2.67 | -41.45% | 6,790,225 |
| May 12, 2026 | 4.60 | 4.73 | 4.55 | 4.56 | 4.56 | 0.44% | 110,541 |
| May 11, 2026 | 4.45 | 4.71 | 4.45 | 4.54 | 4.54 | 2.48% | 77,619 |
| May 8, 2026 | 4.42 | 4.45 | 4.33 | 4.43 | 4.43 | -0.67% | 89,910 |
| May 7, 2026 | 4.56 | 4.56 | 4.31 | 4.46 | 4.46 | -1.98% | 129,390 |
| May 6, 2026 | 4.65 | 4.65 | 4.53 | 4.55 | 4.55 | -1.30% | 52,302 |
| May 5, 2026 | 4.48 | 4.64 | 4.48 | 4.61 | 4.61 | 3.60% | 77,568 |
| May 4, 2026 | 4.36 | 4.55 | 4.35 | 4.45 | 4.45 | 1.37% | 106,920 |
| May 1, 2026 | 4.41 | 4.41 | 4.30 | 4.39 | 4.39 | 1.62% | 61,804 |
| Apr 30, 2026 | 4.31 | 4.40 | 4.27 | 4.32 | 4.32 | 1.41% | 140,689 |
| Apr 29, 2026 | 4.45 | 4.50 | 4.25 | 4.26 | 4.26 | -5.12% | 100,887 |
| Apr 28, 2026 | 4.49 | 4.61 | 4.37 | 4.49 | 4.49 | -0.22% | 116,493 |