TriSalus Life Sciences, Inc. (TLSIW)
NASDAQ: TLSIW · Real-Time Price · USD · Warrants
0.00
0.00 (0.00%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.79 | 0.79 | 0.67 | 0.74 | 0.74 | -13.24% | 3,844 |
| May 21, 2026 | 0.72 | 0.85 | 0.72 | 0.85 | 0.85 | 32.77% | 1,300 |
| May 20, 2026 | 0.60 | 0.88 | 0.60 | 0.64 | 0.64 | 10.38% | 6,436 |
| May 19, 2026 | 0.62 | 0.82 | 0.56 | 0.58 | 0.58 | -14.79% | 7,154 |
| May 18, 2026 | 0.57 | 0.90 | 0.55 | 0.68 | 0.68 | 7.20% | 17,777 |
| May 15, 2026 | 0.56 | 0.87 | 0.51 | 0.64 | 0.64 | 2.12% | 4,316 |
| May 14, 2026 | 0.95 | 1.25 | 0.44 | 0.62 | 0.62 | -15.86% | 15,292 |
| May 13, 2026 | 0.80 | 0.88 | 0.65 | 0.74 | 0.74 | -7.63% | 7,778 |
| May 12, 2026 | 1.01 | 1.01 | 0.80 | 0.80 | 0.80 | -20.00% | 2,680 |
| May 4, 2026 | 0.77 | 1.00 | 0.77 | 1.00 | 1.00 | 1.02% | 334 |
| Apr 30, 2026 | 0.76 | 0.99 | 0.76 | 0.99 | 0.99 | 15.10% | 1,565 |
| Apr 27, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -9.47% | 1,806 |
| Apr 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 11.76% | 812 |
| Apr 20, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -9.09% | 718 |
| Apr 17, 2026 | 1.01 | 1.01 | 0.94 | 0.94 | 0.94 | -4.45% | 685 |
| Apr 14, 2026 | 1.01 | 1.01 | 0.91 | 0.98 | 0.98 | -10.23% | 2,241 |
| Apr 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 9.00% | 100 |
| Apr 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 437 |
| Apr 8, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -17.65% | 1,100 |
| Apr 1, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 1,748 |
| Mar 31, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 20.00% | 410 |
| Mar 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -15.97% | 782 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 9.17% | 1,216 |
| Mar 25, 2026 | 1.44 | 1.44 | 1.02 | 1.09 | 1.09 | -8.42% | 1,359 |
| Mar 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 8.20% | 2,576 |
| Mar 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 6.80% | 1,896 |
| Mar 19, 2026 | 1.45 | 1.45 | 1.03 | 1.03 | 1.03 | -30.41% | 3,029 |
| Mar 18, 2026 | 1.42 | 1.48 | 1.30 | 1.48 | 1.48 | - | 2,612 |
| Mar 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 11.28% | 1,766 |
| Mar 13, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 2.31% | 2,569 |
| Mar 9, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -16.67% | 632 |
| Mar 5, 2026 | 1.58 | 1.58 | 1.40 | 1.56 | 1.56 | 11.43% | 1,506 |
| Feb 27, 2026 | 1.25 | 1.41 | 1.25 | 1.40 | 1.40 | -11.95% | 3,181 |
| Feb 26, 2026 | 1.20 | 1.59 | 1.20 | 1.59 | 1.59 | 25.20% | 10,753 |
| Feb 25, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 1,684 |
| Feb 24, 2026 | 1.40 | 1.50 | 1.29 | 1.29 | 1.29 | -10.76% | 9,259 |
| Feb 19, 2026 | 1.35 | 1.45 | 1.35 | 1.45 | 1.45 | -6.74% | 1,067 |
| Feb 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 431 |
| Feb 13, 2026 | 1.45 | 1.50 | 1.43 | 1.50 | 1.50 | 3.45% | 1,568 |
| Feb 10, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 340 |
| Feb 6, 2026 | 1.48 | 1.50 | 1.40 | 1.50 | 1.50 | 0.67% | 1,152 |
| Feb 5, 2026 | 1.50 | 1.56 | 1.40 | 1.49 | 1.49 | 15.51% | 5,380 |
| Feb 4, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | -19.38% | 2,150 |
| Jan 30, 2026 | 1.42 | 1.85 | 1.42 | 1.60 | 1.60 | 24.03% | 10,043 |
| Jan 29, 2026 | 1.20 | 1.45 | 1.20 | 1.29 | 1.29 | -0.39% | 2,666 |
| Jan 28, 2026 | 1.01 | 1.49 | 0.93 | 1.30 | 1.30 | 3.60% | 55,077 |
| Jan 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,098 |
| Jan 21, 2026 | 1.05 | 1.40 | 1.01 | 1.25 | 1.25 | 13.64% | 5,151 |
| Jan 20, 2026 | 1.13 | 1.13 | 1.05 | 1.10 | 1.10 | -19.53% | 7,904 |
| Jan 15, 2026 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -13.49% | 4,010 |