TriSalus Life Sciences, Inc. - Common Stock (TLSI)
4.3300
+0.0100 (0.23%)
NASDAQ· Last Trade: Jul 28th, 5:36 PM EDT
Historical Prices For TriSalus Life Sciences, Inc. - Common Stock (TLSI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/27/2026 | 4.26 | 4.41 | 4.14 | 4.32 | 94,406 | 4.32 |
| 7/24/2026 | 4.30 | 4.32 | 4.00 | 4.22 | 189,757 | 4.22 |
| 7/23/2026 | 4.08 | 4.30 | 4.01 | 4.27 | 262,041 | 4.27 |
| 7/22/2026 | 4.34 | 4.38 | 4.09 | 4.24 | 248,414 | 4.24 |
| 7/21/2026 | 4.33 | 4.38 | 4.23 | 4.34 | 201,818 | 4.34 |
| 7/20/2026 | 4.31 | 4.36 | 4.15 | 4.31 | 137,577 | 4.31 |
| 7/17/2026 | 4.30 | 4.41 | 4.22 | 4.29 | 145,722 | 4.29 |
| 7/16/2026 | 4.11 | 4.37 | 4.07 | 4.36 | 203,729 | 4.36 |
| 7/15/2026 | 4.05 | 4.16 | 3.99 | 4.10 | 165,894 | 4.10 |
| 7/14/2026 | 4.25 | 4.37 | 4.00 | 4.04 | 265,646 | 4.04 |
| 7/13/2026 | 4.14 | 4.26 | 3.90 | 4.23 | 194,282 | 4.23 |
| 7/10/2026 | 3.89 | 4.23 | 3.79 | 4.14 | 234,853 | 4.14 |
| 7/09/2026 | 3.71 | 3.95 | 3.71 | 3.89 | 343,044 | 3.89 |
| 7/08/2026 | 4.05 | 4.06 | 3.67 | 3.68 | 593,927 | 3.68 |
| 7/07/2026 | 4.32 | 4.40 | 4.01 | 4.07 | 334,626 | 4.07 |
| 7/06/2026 | 4.69 | 4.70 | 4.27 | 4.31 | 246,158 | 4.31 |
| 7/02/2026 | 4.51 | 4.70 | 4.39 | 4.69 | 220,999 | 4.69 |
| 7/01/2026 | 4.52 | 4.62 | 4.34 | 4.46 | 203,686 | 4.46 |
| 6/30/2026 | 4.76 | 4.76 | 4.49 | 4.55 | 186,129 | 4.55 |
| 6/29/2026 | 4.73 | 4.84 | 4.59 | 4.74 | 290,484 | 4.74 |
| 6/26/2026 | 4.38 | 4.88 | 4.38 | 4.73 | 3,305,009 | 4.73 |
| 6/25/2026 | 4.19 | 4.57 | 4.16 | 4.37 | 679,780 | 4.37 |
| 6/24/2026 | 4.07 | 4.33 | 4.05 | 4.16 | 246,953 | 4.16 |
| 6/23/2026 | 4.19 | 4.37 | 4.00 | 4.03 | 223,854 | 4.03 |
| 6/22/2026 | 4.10 | 4.23 | 3.95 | 4.20 | 229,137 | 4.20 |
| 6/18/2026 | 3.93 | 4.29 | 3.84 | 4.08 | 999,106 | 4.08 |
| 6/17/2026 | 4.13 | 4.38 | 3.87 | 3.89 | 237,547 | 3.89 |
| 6/16/2026 | 4.22 | 4.39 | 4.00 | 4.16 | 429,995 | 4.16 |
| 6/15/2026 | 3.87 | 4.46 | 3.77 | 4.20 | 655,500 | 4.20 |
| 6/12/2026 | 3.56 | 3.83 | 3.56 | 3.77 | 324,177 | 3.77 |
| 6/11/2026 | 3.61 | 3.76 | 3.47 | 3.64 | 353,052 | 3.64 |
| 6/10/2026 | 3.35 | 3.69 | 3.33 | 3.55 | 628,105 | 3.55 |
| 6/09/2026 | 3.20 | 3.40 | 3.15 | 3.34 | 171,043 | 3.34 |
| 6/08/2026 | 3.13 | 3.33 | 3.09 | 3.21 | 237,998 | 3.21 |
| 6/05/2026 | 3.29 | 3.33 | 3.16 | 3.17 | 304,393 | 3.17 |
| 6/04/2026 | 3.20 | 3.44 | 3.05 | 3.30 | 272,294 | 3.30 |
| 6/03/2026 | 3.34 | 3.35 | 3.14 | 3.18 | 201,553 | 3.18 |
| 6/02/2026 | 3.59 | 3.65 | 3.32 | 3.33 | 188,359 | 3.33 |
| 6/01/2026 | 3.40 | 3.68 | 3.26 | 3.67 | 292,597 | 3.67 |
| 5/29/2026 | 0.00 | 3.43 | 3.15 | 3.41 | 337,191 | 3.41 |
| 5/28/2026 | 3.19 | 3.29 | 3.14 | 3.27 | 218,914 | 3.27 |
| 5/27/2026 | 3.21 | 3.26 | 3.07 | 3.19 | 278,359 | 3.19 |
| 5/26/2026 | 3.29 | 3.39 | 3.12 | 3.22 | 249,558 | 3.22 |
| 5/22/2026 | 3.46 | 3.51 | 3.25 | 3.26 | 393,473 | 3.26 |
| 5/21/2026 | 3.18 | 3.55 | 3.13 | 3.45 | 580,997 | 3.45 |
| 5/20/2026 | 3.14 | 3.29 | 3.02 | 3.24 | 355,660 | 3.24 |
| 5/19/2026 | 3.26 | 3.59 | 3.11 | 3.15 | 688,763 | 3.15 |
| 5/18/2026 | 2.67 | 3.06 | 2.64 | 3.03 | 788,895 | 3.03 |
| 5/15/2026 | 2.48 | 2.73 | 2.35 | 2.68 | 2,180,797 | 2.68 |
| 5/14/2026 | 2.71 | 2.80 | 2.42 | 2.52 | 1,617,481 | 2.52 |
| 5/13/2026 | 3.60 | 3.72 | 2.20 | 2.67 | 6,789,560 | 2.67 |
| 5/12/2026 | 4.60 | 4.73 | 4.55 | 4.56 | 110,490 | 4.56 |
| 5/11/2026 | 4.45 | 4.71 | 4.45 | 4.54 | 77,620 | 4.54 |
| 5/08/2026 | 4.42 | 4.45 | 4.33 | 4.43 | 89,910 | 4.43 |
| 5/07/2026 | 4.56 | 4.56 | 4.31 | 4.46 | 129,390 | 4.46 |
| 5/06/2026 | 4.65 | 4.65 | 4.53 | 4.55 | 52,303 | 4.55 |
| 5/05/2026 | 4.48 | 4.64 | 4.48 | 4.61 | 77,569 | 4.61 |
| 5/04/2026 | 4.36 | 4.55 | 4.35 | 4.45 | 106,921 | 4.45 |
| 5/01/2026 | 4.41 | 4.41 | 4.30 | 4.39 | 61,805 | 4.39 |
| 4/30/2026 | 4.31 | 4.40 | 4.27 | 4.32 | 140,689 | 4.32 |
| 4/29/2026 | 4.45 | 4.50 | 4.25 | 4.26 | 100,888 | 4.26 |