TriSalus Life Sciences, Inc. - Common Stock (TLSI)
4.1000
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 13th, 8:47 AM EDT
Historical Prices For TriSalus Life Sciences, Inc. - Common Stock (TLSI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/12/2026 | 4.07 | 4.20 | 4.04 | 4.10 | 164,265 | 4.10 |
| 3/11/2026 | 4.25 | 4.42 | 4.14 | 4.16 | 170,070 | 4.16 |
| 3/10/2026 | 4.60 | 4.65 | 4.26 | 4.26 | 178,080 | 4.26 |
| 3/09/2026 | 4.33 | 4.85 | 4.33 | 4.62 | 272,158 | 4.62 |
| 3/06/2026 | 4.70 | 4.96 | 4.13 | 4.46 | 756,100 | 4.46 |
| 3/05/2026 | 4.94 | 5.03 | 4.76 | 4.77 | 248,276 | 4.77 |
| 3/04/2026 | 4.99 | 5.13 | 4.86 | 5.00 | 165,588 | 5.00 |
| 3/03/2026 | 4.91 | 5.06 | 4.81 | 4.94 | 240,692 | 4.94 |
| 3/02/2026 | 5.00 | 5.10 | 4.95 | 5.01 | 152,535 | 5.01 |
| 2/27/2026 | 5.31 | 5.37 | 5.01 | 5.06 | 137,505 | 5.06 |
| 2/26/2026 | 5.58 | 5.58 | 5.10 | 5.38 | 202,233 | 5.38 |
| 2/25/2026 | 5.36 | 5.54 | 5.15 | 5.42 | 99,932 | 5.42 |
| 2/24/2026 | 5.25 | 5.57 | 5.25 | 5.32 | 174,078 | 5.32 |
| 2/23/2026 | 5.47 | 5.55 | 4.96 | 4.99 | 202,349 | 4.99 |
| 2/20/2026 | 4.91 | 5.50 | 4.91 | 5.45 | 1,310,904 | 5.45 |
| 2/19/2026 | 4.63 | 4.84 | 4.50 | 4.61 | 58,281 | 4.61 |
| 2/18/2026 | 4.76 | 4.95 | 4.62 | 4.64 | 87,878 | 4.64 |
| 2/17/2026 | 4.88 | 4.98 | 4.75 | 4.77 | 45,469 | 4.77 |
| 2/13/2026 | 4.78 | 5.04 | 4.77 | 4.87 | 42,335 | 4.87 |
| 2/12/2026 | 4.87 | 4.87 | 4.74 | 4.77 | 55,029 | 4.77 |
| 2/11/2026 | 4.59 | 4.86 | 4.43 | 4.80 | 76,847 | 4.80 |
| 2/10/2026 | 4.49 | 4.77 | 4.38 | 4.55 | 114,633 | 4.55 |
| 2/09/2026 | 4.68 | 4.75 | 4.47 | 4.52 | 130,352 | 4.52 |
| 2/06/2026 | 4.74 | 4.88 | 4.61 | 4.75 | 131,201 | 4.75 |
| 2/05/2026 | 4.91 | 4.91 | 4.64 | 4.68 | 90,788 | 4.68 |
| 2/04/2026 | 5.10 | 5.17 | 4.89 | 4.91 | 108,347 | 4.91 |
| 2/03/2026 | 5.13 | 5.20 | 4.93 | 5.05 | 90,149 | 5.05 |
| 2/02/2026 | 4.99 | 5.22 | 4.73 | 5.11 | 199,376 | 5.11 |
| 1/30/2026 | 4.93 | 5.04 | 4.88 | 4.97 | 130,712 | 4.97 |
| 1/29/2026 | 4.95 | 5.07 | 4.86 | 4.99 | 96,862 | 4.99 |
| 1/28/2026 | 5.20 | 5.24 | 4.91 | 4.95 | 189,240 | 4.95 |
| 1/27/2026 | 5.27 | 5.32 | 5.16 | 5.22 | 100,759 | 5.22 |
| 1/26/2026 | 5.43 | 5.50 | 5.21 | 5.27 | 136,795 | 5.27 |
| 1/23/2026 | 5.49 | 5.51 | 5.30 | 5.44 | 92,547 | 5.44 |
| 1/22/2026 | 5.58 | 5.87 | 5.37 | 5.49 | 156,478 | 5.49 |
| 1/21/2026 | 5.25 | 5.56 | 5.25 | 5.53 | 96,006 | 5.53 |
| 1/20/2026 | 5.55 | 5.66 | 5.24 | 5.26 | 226,150 | 5.26 |
| 1/16/2026 | 6.15 | 6.17 | 5.52 | 5.53 | 165,283 | 5.53 |
| 1/15/2026 | 5.80 | 6.33 | 5.80 | 6.15 | 242,891 | 6.15 |
| 1/14/2026 | 5.92 | 5.92 | 5.67 | 5.83 | 98,583 | 5.83 |
| 1/13/2026 | 5.89 | 6.00 | 5.64 | 5.90 | 126,714 | 5.90 |
| 1/12/2026 | 5.84 | 6.01 | 5.59 | 5.87 | 150,984 | 5.87 |
| 1/09/2026 | 6.15 | 6.30 | 5.75 | 5.80 | 82,305 | 5.80 |
| 1/08/2026 | 6.02 | 6.26 | 6.01 | 6.14 | 83,900 | 6.14 |
| 1/07/2026 | 5.87 | 6.15 | 5.82 | 6.10 | 82,801 | 6.10 |
| 1/06/2026 | 6.05 | 6.13 | 5.70 | 5.89 | 155,085 | 5.89 |
| 1/05/2026 | 6.13 | 6.20 | 5.60 | 6.11 | 182,897 | 6.11 |
| 1/02/2026 | 6.96 | 7.20 | 6.06 | 6.10 | 167,068 | 6.10 |
| 12/31/2025 | 6.71 | 7.09 | 6.64 | 6.98 | 88,698 | 6.98 |
| 12/30/2025 | 6.86 | 6.86 | 6.61 | 6.64 | 53,080 | 6.64 |
| 12/29/2025 | 6.81 | 7.05 | 6.68 | 6.86 | 59,398 | 6.86 |
| 12/26/2025 | 7.04 | 7.18 | 6.81 | 6.87 | 37,494 | 6.87 |
| 12/24/2025 | 7.04 | 7.28 | 6.99 | 7.06 | 32,719 | 7.06 |
| 12/23/2025 | 7.39 | 7.42 | 6.80 | 7.05 | 128,326 | 7.05 |
| 12/22/2025 | 7.43 | 7.95 | 7.30 | 7.46 | 189,613 | 7.46 |
| 12/19/2025 | 7.26 | 7.52 | 7.10 | 7.42 | 1,689,192 | 7.42 |
| 12/18/2025 | 7.37 | 7.53 | 7.11 | 7.28 | 161,475 | 7.28 |
| 12/17/2025 | 7.39 | 7.50 | 7.23 | 7.30 | 136,114 | 7.30 |
| 12/16/2025 | 7.20 | 7.45 | 6.96 | 7.42 | 141,630 | 7.42 |
| 12/15/2025 | 7.39 | 7.39 | 7.10 | 7.31 | 113,174 | 7.31 |