TriSalus Life Sciences, Inc. (TLSI)
NASDAQ: TLSI · Real-Time Price · USD
3.220
-0.040 (-1.23%)
At close: May 26, 2026, 4:00 PM EDT
3.160
-0.060 (-1.86%)
After-hours: May 26, 2026, 7:47 PM EDT
TriSalus Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.29 | 3.39 | 3.12 | 3.22 | 3.22 | -1.23% | 247,481 |
| May 22, 2026 | 3.46 | 3.51 | 3.25 | 3.26 | 3.26 | -5.51% | 393,170 |
| May 21, 2026 | 3.18 | 3.55 | 3.13 | 3.45 | 3.45 | 6.48% | 580,971 |
| May 20, 2026 | 3.14 | 3.29 | 3.02 | 3.24 | 3.24 | 2.86% | 355,536 |
| May 19, 2026 | 3.27 | 3.59 | 3.11 | 3.15 | 3.15 | 3.96% | 688,473 |
| May 18, 2026 | 2.67 | 3.06 | 2.64 | 3.03 | 3.03 | 13.06% | 751,075 |
| 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 |
| Apr 27, 2026 | 4.63 | 4.72 | 4.50 | 4.50 | 4.50 | -3.02% | 117,669 |
| Apr 24, 2026 | 4.62 | 4.64 | 4.50 | 4.64 | 4.64 | 0.22% | 49,969 |
| Apr 23, 2026 | 4.60 | 4.85 | 4.57 | 4.63 | 4.63 | 0.65% | 78,961 |
| Apr 22, 2026 | 4.50 | 4.65 | 4.49 | 4.60 | 4.60 | 1.55% | 109,123 |
| Apr 21, 2026 | 4.62 | 4.65 | 4.44 | 4.53 | 4.53 | -1.52% | 124,893 |
| Apr 20, 2026 | 4.65 | 4.68 | 4.53 | 4.60 | 4.60 | -1.08% | 103,141 |
| Apr 17, 2026 | 4.55 | 4.77 | 4.47 | 4.65 | 4.65 | 3.56% | 224,369 |
| Apr 16, 2026 | 4.48 | 4.55 | 4.44 | 4.49 | 4.49 | - | 153,884 |
| Apr 15, 2026 | 4.39 | 4.50 | 4.33 | 4.49 | 4.49 | 2.05% | 163,378 |
| 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% | 146,052 |
| 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% | 289,752 |
| Apr 6, 2026 | 4.21 | 4.22 | 4.07 | 4.08 | 4.08 | -3.77% | 175,537 |
| Apr 2, 2026 | 4.23 | 4.26 | 4.09 | 4.24 | 4.24 | 1.44% | 67,565 |
| 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% | 257,290 |
| Mar 27, 2026 | 3.85 | 4.03 | 3.80 | 3.85 | 3.85 | -1.79% | 142,010 |
| 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% | 236,077 |
| Mar 20, 2026 | 3.87 | 3.93 | 3.75 | 3.93 | 3.93 | 1.81% | 396,263 |
| Mar 19, 2026 | 3.79 | 3.96 | 3.70 | 3.86 | 3.86 | 0.26% | 237,143 |
| Mar 18, 2026 | 4.03 | 4.06 | 3.85 | 3.85 | 3.85 | -4.23% | 252,903 |
| 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 |