TriSalus Life Sciences, Inc. (TLSI)
NASDAQ: TLSI · Real-Time Price · USD
4.650
+0.185 (4.14%)
Mar 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 |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.33 | 4.85 | 4.33 | 4.62 | 4.62 | 3.36% | 272,156 |
| Mar 6, 2026 | 4.70 | 4.96 | 4.13 | 4.47 | 4.47 | -6.39% | 733,445 |
| Mar 5, 2026 | 4.94 | 5.04 | 4.76 | 4.77 | 4.77 | -4.60% | 248,281 |
| Mar 4, 2026 | 4.99 | 5.13 | 4.86 | 5.00 | 5.00 | 1.21% | 165,587 |
| Mar 3, 2026 | 4.91 | 5.06 | 4.81 | 4.94 | 4.94 | -1.40% | 240,634 |
| Mar 2, 2026 | 5.00 | 5.10 | 4.95 | 5.01 | 5.01 | -0.99% | 152,534 |
| Feb 27, 2026 | 5.31 | 5.37 | 5.01 | 5.06 | 5.06 | -5.95% | 137,502 |
| Feb 26, 2026 | 5.58 | 5.58 | 5.10 | 5.38 | 5.38 | -0.74% | 202,232 |
| Feb 25, 2026 | 5.36 | 5.54 | 5.15 | 5.42 | 5.42 | 1.88% | 99,932 |
| Feb 24, 2026 | 5.25 | 5.57 | 5.25 | 5.32 | 5.32 | 6.61% | 169,891 |
| Feb 23, 2026 | 5.47 | 5.55 | 4.96 | 4.99 | 4.99 | -8.44% | 197,294 |
| Feb 20, 2026 | 4.91 | 5.50 | 4.91 | 5.45 | 5.45 | 18.22% | 1,310,650 |
| Feb 19, 2026 | 4.63 | 4.84 | 4.50 | 4.61 | 4.61 | -0.65% | 50,374 |
| Feb 18, 2026 | 4.76 | 4.95 | 4.62 | 4.64 | 4.64 | -2.73% | 87,878 |
| Feb 17, 2026 | 4.88 | 4.98 | 4.75 | 4.77 | 4.77 | -2.05% | 45,461 |
| Feb 13, 2026 | 4.78 | 5.04 | 4.77 | 4.87 | 4.87 | 2.10% | 42,335 |
| Feb 12, 2026 | 4.87 | 4.87 | 4.74 | 4.77 | 4.77 | -0.63% | 55,029 |
| Feb 11, 2026 | 4.59 | 4.86 | 4.44 | 4.80 | 4.80 | 5.49% | 76,847 |
| Feb 10, 2026 | 4.49 | 4.77 | 4.38 | 4.55 | 4.55 | 0.66% | 114,633 |
| Feb 9, 2026 | 4.68 | 4.75 | 4.47 | 4.52 | 4.52 | -4.84% | 130,352 |
| Feb 6, 2026 | 4.74 | 4.88 | 4.61 | 4.75 | 4.75 | 1.50% | 131,201 |
| Feb 5, 2026 | 4.91 | 4.91 | 4.65 | 4.68 | 4.68 | -4.68% | 90,788 |
| Feb 4, 2026 | 5.10 | 5.17 | 4.89 | 4.91 | 4.91 | -2.77% | 108,368 |
| Feb 3, 2026 | 5.13 | 5.20 | 4.93 | 5.05 | 5.05 | -1.17% | 90,149 |
| Feb 2, 2026 | 4.99 | 5.22 | 4.73 | 5.11 | 5.11 | 2.82% | 204,602 |
| Jan 30, 2026 | 4.93 | 5.04 | 4.88 | 4.97 | 4.97 | -0.40% | 130,712 |
| Jan 29, 2026 | 4.95 | 5.07 | 4.86 | 4.99 | 4.99 | 0.81% | 96,882 |
| Jan 28, 2026 | 5.20 | 5.24 | 4.91 | 4.95 | 4.95 | -5.17% | 189,241 |
| Jan 27, 2026 | 5.27 | 5.32 | 5.16 | 5.22 | 5.22 | -0.95% | 100,779 |
| Jan 26, 2026 | 5.43 | 5.50 | 5.21 | 5.27 | 5.27 | -3.13% | 137,002 |
| Jan 23, 2026 | 5.49 | 5.51 | 5.30 | 5.44 | 5.44 | -0.91% | 92,547 |
| Jan 22, 2026 | 5.58 | 5.87 | 5.37 | 5.49 | 5.49 | -0.72% | 156,478 |
| Jan 21, 2026 | 5.25 | 5.56 | 5.25 | 5.53 | 5.53 | 5.13% | 104,533 |
| Jan 20, 2026 | 5.61 | 5.66 | 5.24 | 5.26 | 5.26 | -4.80% | 226,150 |
| Jan 16, 2026 | 6.15 | 6.18 | 5.52 | 5.53 | 5.53 | -10.16% | 165,283 |
| Jan 15, 2026 | 5.80 | 6.33 | 5.80 | 6.15 | 6.15 | 5.49% | 242,891 |
| Jan 14, 2026 | 5.92 | 5.92 | 5.67 | 5.83 | 5.83 | -1.19% | 98,583 |
| Jan 13, 2026 | 5.89 | 6.00 | 5.64 | 5.90 | 5.90 | 0.51% | 126,714 |
| Jan 12, 2026 | 5.84 | 6.01 | 5.59 | 5.87 | 5.87 | 1.21% | 150,984 |
| Jan 9, 2026 | 6.15 | 6.30 | 5.75 | 5.80 | 5.80 | -5.54% | 82,305 |
| Jan 8, 2026 | 6.02 | 6.26 | 6.01 | 6.14 | 6.14 | 0.66% | 83,900 |
| Jan 7, 2026 | 5.87 | 6.15 | 5.82 | 6.10 | 6.10 | 3.57% | 82,801 |
| Jan 6, 2026 | 6.05 | 6.13 | 5.70 | 5.89 | 5.89 | -3.60% | 155,085 |
| Jan 5, 2026 | 6.13 | 6.20 | 5.60 | 6.11 | 6.11 | 0.16% | 182,907 |
| Jan 2, 2026 | 6.96 | 7.20 | 6.06 | 6.10 | 6.10 | -12.61% | 167,068 |
| Dec 31, 2025 | 6.71 | 7.09 | 6.64 | 6.98 | 6.98 | 5.12% | 88,698 |
| Dec 30, 2025 | 6.86 | 6.86 | 6.61 | 6.64 | 6.64 | -3.21% | 53,080 |
| Dec 29, 2025 | 6.81 | 7.05 | 6.68 | 6.86 | 6.86 | -0.15% | 59,398 |
| Dec 26, 2025 | 7.04 | 7.18 | 6.81 | 6.87 | 6.87 | -2.69% | 37,494 |
| Dec 24, 2025 | 7.04 | 7.28 | 6.99 | 7.06 | 7.06 | 0.14% | 32,719 |
| Dec 23, 2025 | 7.39 | 7.42 | 6.80 | 7.05 | 7.05 | -5.50% | 128,327 |
| Dec 22, 2025 | 7.43 | 7.95 | 7.31 | 7.46 | 7.46 | 0.54% | 150,706 |
| Dec 19, 2025 | 7.26 | 7.52 | 7.10 | 7.42 | 7.42 | 1.92% | 1,689,192 |
| Dec 18, 2025 | 7.37 | 7.53 | 7.11 | 7.28 | 7.28 | -0.27% | 161,475 |
| Dec 17, 2025 | 7.39 | 7.50 | 7.23 | 7.30 | 7.30 | -1.62% | 136,114 |
| Dec 16, 2025 | 7.20 | 7.45 | 6.96 | 7.42 | 7.42 | 1.50% | 141,657 |
| Dec 15, 2025 | 7.39 | 7.39 | 7.10 | 7.31 | 7.31 | 0.07% | 113,174 |
| Dec 12, 2025 | 7.55 | 7.69 | 7.25 | 7.31 | 7.31 | -2.60% | 185,663 |
| Dec 11, 2025 | 7.26 | 7.70 | 6.95 | 7.50 | 7.50 | 3.45% | 296,534 |
| Dec 10, 2025 | 6.91 | 7.36 | 6.71 | 7.25 | 7.25 | 4.92% | 293,266 |
| Dec 9, 2025 | 6.71 | 7.09 | 6.69 | 6.91 | 6.91 | 2.52% | 139,013 |
| Dec 8, 2025 | 7.12 | 7.12 | 6.67 | 6.74 | 6.74 | -4.53% | 84,730 |
| Dec 5, 2025 | 6.79 | 7.27 | 6.61 | 7.06 | 7.06 | 5.37% | 129,127 |
| Dec 4, 2025 | 6.41 | 6.87 | 6.41 | 6.70 | 6.70 | 4.20% | 95,468 |
| Dec 3, 2025 | 6.44 | 6.81 | 6.06 | 6.43 | 6.43 | -0.31% | 207,878 |
| Dec 2, 2025 | 7.00 | 7.00 | 6.27 | 6.45 | 6.45 | -7.86% | 190,223 |
| Dec 1, 2025 | 6.76 | 7.32 | 6.64 | 7.00 | 7.00 | 1.89% | 280,944 |
| Nov 28, 2025 | 6.56 | 6.91 | 6.56 | 6.87 | 6.87 | 6.18% | 176,520 |
| Nov 26, 2025 | 6.29 | 6.51 | 5.97 | 6.47 | 6.47 | 2.86% | 181,002 |
| Nov 25, 2025 | 5.61 | 6.40 | 5.41 | 6.29 | 6.29 | 13.33% | 254,090 |
| Nov 24, 2025 | 5.07 | 5.95 | 4.98 | 5.55 | 5.55 | 9.47% | 322,870 |
| Nov 21, 2025 | 4.80 | 5.10 | 4.71 | 5.07 | 5.07 | 2.22% | 104,380 |
| Nov 20, 2025 | 4.65 | 5.09 | 4.57 | 4.96 | 4.96 | 8.30% | 169,140 |
| Nov 19, 2025 | 4.58 | 4.69 | 4.50 | 4.58 | 4.58 | -0.43% | 68,370 |
| Nov 18, 2025 | 4.50 | 4.64 | 4.47 | 4.60 | 4.60 | 2.68% | 121,939 |
| Nov 17, 2025 | 4.53 | 4.60 | 4.36 | 4.48 | 4.48 | -1.75% | 62,491 |
| Nov 14, 2025 | 4.09 | 4.88 | 3.79 | 4.56 | 4.56 | 3.87% | 146,824 |
| Nov 13, 2025 | 4.50 | 4.53 | 4.00 | 4.39 | 4.39 | -0.68% | 200,485 |
| Nov 12, 2025 | 4.35 | 4.54 | 4.30 | 4.42 | 4.42 | 1.84% | 73,049 |
| Nov 11, 2025 | 4.06 | 4.39 | 4.01 | 4.34 | 4.34 | 8.50% | 63,965 |
| Nov 10, 2025 | 4.44 | 4.50 | 3.99 | 4.00 | 4.00 | -8.88% | 203,022 |
| Nov 7, 2025 | 4.38 | 4.41 | 4.28 | 4.39 | 4.39 | - | 64,910 |
| Nov 6, 2025 | 4.41 | 4.50 | 4.25 | 4.39 | 4.39 | -1.35% | 112,109 |
| Nov 5, 2025 | 4.65 | 4.65 | 4.41 | 4.45 | 4.45 | -5.32% | 111,590 |
| Nov 4, 2025 | 4.76 | 4.80 | 4.63 | 4.70 | 4.70 | -0.21% | 44,392 |
| Nov 3, 2025 | 4.75 | 4.78 | 4.50 | 4.71 | 4.71 | -0.63% | 54,105 |
| Oct 31, 2025 | 4.62 | 4.81 | 4.58 | 4.74 | 4.74 | 1.50% | 37,926 |
| Oct 30, 2025 | 4.70 | 4.76 | 4.57 | 4.67 | 4.67 | -1.48% | 51,671 |
| Oct 29, 2025 | 4.90 | 4.95 | 4.71 | 4.74 | 4.74 | -3.46% | 85,307 |
| Oct 28, 2025 | 4.99 | 5.10 | 4.89 | 4.91 | 4.91 | -2.19% | 80,138 |
| Oct 27, 2025 | 5.12 | 5.19 | 4.96 | 5.02 | 5.02 | -1.95% | 77,045 |
| Oct 24, 2025 | 5.18 | 5.18 | 5.09 | 5.12 | 5.12 | -0.19% | 97,318 |
| Oct 23, 2025 | 5.07 | 5.14 | 4.87 | 5.13 | 5.13 | 0.20% | 60,581 |
| Oct 22, 2025 | 5.14 | 5.15 | 5.00 | 5.12 | 5.12 | -0.39% | 94,657 |
| Oct 21, 2025 | 5.27 | 5.33 | 5.07 | 5.14 | 5.14 | -2.65% | 167,836 |
| Oct 20, 2025 | 5.06 | 5.32 | 5.01 | 5.28 | 5.28 | 5.18% | 161,012 |
| Oct 17, 2025 | 4.74 | 5.02 | 4.67 | 5.02 | 5.02 | 5.68% | 212,959 |
| Oct 16, 2025 | 4.55 | 4.75 | 4.39 | 4.75 | 4.75 | 4.63% | 157,392 |
| Oct 15, 2025 | 4.68 | 4.70 | 4.52 | 4.54 | 4.54 | -2.99% | 146,102 |
| Oct 14, 2025 | 4.54 | 4.71 | 4.45 | 4.68 | 4.68 | 1.96% | 145,130 |