TriSalus Life Sciences, Inc. (TLSI)
NASDAQ: TLSI · Real-Time Price · USD
4.730
+0.360 (8.24%)
At close: Jun 26, 2026, 4:00 PM EDT
4.820
+0.090 (1.90%)
After-hours: Jun 26, 2026, 6:25 PM EDT
TriSalus Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Mar 13, 2026 | 4.13 | 4.23 | 3.98 | 4.08 | 4.08 | -0.49% | 170,489 |
| Mar 12, 2026 | 4.07 | 4.20 | 4.04 | 4.10 | 4.10 | -1.44% | 164,265 |
| Mar 11, 2026 | 4.25 | 4.43 | 4.14 | 4.16 | 4.16 | -2.35% | 170,121 |
| Mar 10, 2026 | 4.60 | 4.65 | 4.26 | 4.26 | 4.26 | -7.69% | 178,363 |
| 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% | 756,100 |
| 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% | 240,707 |
| Mar 2, 2026 | 5.00 | 5.10 | 4.95 | 5.01 | 5.01 | -0.99% | 152,569 |
| Feb 27, 2026 | 5.31 | 5.37 | 5.01 | 5.06 | 5.06 | -5.95% | 137,504 |
| 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% | 99,986 |
| Feb 24, 2026 | 5.25 | 5.57 | 5.25 | 5.32 | 5.32 | 6.61% | 174,078 |
| Feb 23, 2026 | 5.47 | 5.55 | 4.96 | 4.99 | 4.99 | -8.44% | 202,924 |
| Feb 20, 2026 | 4.91 | 5.50 | 4.91 | 5.45 | 5.45 | 18.22% | 1,310,904 |
| Feb 19, 2026 | 4.63 | 4.84 | 4.50 | 4.61 | 4.61 | -0.65% | 58,281 |
| 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% | 45,469 |
| 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% | 76,857 |
| 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 |