TriSalus Life Sciences, Inc. (TLSI)
NASDAQ: TLSI · Real-Time Price · USD
3.250
-0.280 (-7.93%)
Nov 6, 2026, 4:00 PM EST - Market closed
TriSalus Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.47 | 3.53 | 3.24 | 3.25 | 3.25 | -7.93% | 130,147 |
| Nov 5, 2026 | 3.90 | 3.90 | 3.51 | 3.53 | 3.53 | -9.25% | 130,120 |
| Nov 4, 2026 | 3.60 | 4.00 | 3.60 | 3.89 | 3.89 | 11.78% | 232,273 |
| Nov 3, 2026 | 3.68 | 3.77 | 3.40 | 3.48 | 3.48 | -4.13% | 141,980 |
| Nov 2, 2026 | 3.73 | 3.76 | 3.59 | 3.63 | 3.63 | -1.89% | 230,910 |
| Oct 30, 2026 | 3.77 | 3.88 | 3.66 | 3.70 | 3.70 | -4.15% | 108,590 |
| Oct 29, 2026 | 3.98 | 4.08 | 3.79 | 3.86 | 3.86 | -1.78% | 113,859 |
| Oct 28, 2026 | 3.76 | 3.94 | 3.76 | 3.93 | 3.93 | 3.42% | 95,725 |
| Oct 27, 2026 | 3.66 | 3.84 | 3.60 | 3.80 | 3.80 | 4.97% | 146,859 |
| Oct 26, 2026 | 3.62 | 3.81 | 3.53 | 3.62 | 3.62 | 0.84% | 111,787 |
| Oct 23, 2026 | 3.60 | 3.72 | 3.57 | 3.59 | 3.59 | -1.91% | 78,403 |
| Oct 22, 2026 | 3.64 | 3.76 | 3.63 | 3.66 | 3.66 | -0.27% | 95,065 |
| Oct 21, 2026 | 3.68 | 3.73 | 3.60 | 3.67 | 3.67 | 0.27% | 79,063 |
| Oct 20, 2026 | 3.57 | 3.72 | 3.57 | 3.66 | 3.66 | 3.68% | 100,859 |
| Oct 19, 2026 | 3.63 | 3.69 | 3.52 | 3.53 | 3.53 | -2.75% | 106,265 |
| Oct 16, 2026 | 3.83 | 3.90 | 3.58 | 3.63 | 3.63 | -6.92% | 253,521 |
| Oct 15, 2026 | 3.94 | 4.01 | 3.87 | 3.90 | 3.90 | - | 140,247 |
| Oct 14, 2026 | 3.91 | 4.01 | 3.80 | 3.90 | 3.90 | -2.50% | 192,826 |
| Oct 13, 2026 | 4.12 | 4.12 | 3.94 | 4.00 | 4.00 | -3.38% | 120,145 |
| Oct 12, 2026 | 4.10 | 4.15 | 3.97 | 4.14 | 4.14 | 1.97% | 78,527 |
| Oct 9, 2026 | 4.09 | 4.32 | 3.93 | 4.06 | 4.06 | -1.69% | 198,955 |
| Oct 8, 2026 | 4.20 | 4.20 | 4.02 | 4.13 | 4.13 | -2.82% | 275,537 |
| Oct 7, 2026 | 4.21 | 4.42 | 4.09 | 4.25 | 4.25 | -0.47% | 185,278 |
| Oct 6, 2026 | 4.39 | 4.51 | 4.25 | 4.27 | 4.27 | -2.51% | 153,597 |
| Oct 5, 2026 | 4.30 | 4.40 | 4.20 | 4.38 | 4.38 | 1.39% | 132,711 |
| Oct 2, 2026 | 4.22 | 4.47 | 4.04 | 4.32 | 4.32 | 4.10% | 145,380 |
| Oct 1, 2026 | 4.27 | 4.27 | 4.02 | 4.15 | 4.15 | -3.71% | 273,175 |
| Sep 30, 2026 | 4.26 | 4.50 | 4.25 | 4.31 | 4.31 | 1.41% | 627,155 |
| Sep 29, 2026 | 4.36 | 4.42 | 4.17 | 4.25 | 4.25 | -3.19% | 186,374 |
| Sep 28, 2026 | 4.28 | 4.40 | 4.08 | 4.39 | 4.39 | 1.15% | 253,775 |
| Sep 25, 2026 | 4.57 | 4.62 | 4.32 | 4.34 | 4.34 | -5.86% | 351,407 |
| Sep 24, 2026 | 4.98 | 5.30 | 4.58 | 4.61 | 4.61 | -7.80% | 810,436 |
| Sep 23, 2026 | 5.78 | 5.83 | 4.92 | 5.00 | 5.00 | 1.42% | 2,602,835 |
| Sep 22, 2026 | 4.98 | 5.15 | 4.82 | 4.93 | 4.93 | -1.00% | 2,605,575 |
| Sep 21, 2026 | 5.14 | 5.22 | 4.92 | 4.98 | 4.98 | -2.35% | 161,229 |
| Sep 18, 2026 | 4.91 | 5.11 | 4.83 | 5.10 | 5.10 | 4.08% | 606,959 |
| 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 |