TriSalus Life Sciences, Inc. - Common Stock (TLSI)
4.5600
+0.00 (0.00%)
NASDAQ · Last Trade: May 13th, 7:59 AM EDT
Historical Prices For TriSalus Life Sciences, Inc. - Common Stock (TLSI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 4/28/2026 | 4.49 | 4.61 | 4.37 | 4.49 | 116,494 | 4.49 |
| 4/27/2026 | 4.63 | 4.72 | 4.50 | 4.50 | 117,670 | 4.50 |
| 4/24/2026 | 4.62 | 4.64 | 4.50 | 4.64 | 49,969 | 4.64 |
| 4/23/2026 | 4.60 | 4.85 | 4.57 | 4.63 | 78,961 | 4.63 |
| 4/22/2026 | 4.50 | 4.65 | 4.49 | 4.60 | 109,124 | 4.60 |
| 4/21/2026 | 4.62 | 4.64 | 4.44 | 4.53 | 124,894 | 4.53 |
| 4/20/2026 | 4.65 | 4.68 | 4.53 | 4.60 | 103,141 | 4.60 |
| 4/17/2026 | 4.55 | 4.77 | 4.47 | 4.65 | 224,370 | 4.65 |
| 4/16/2026 | 4.48 | 4.54 | 4.44 | 4.49 | 153,885 | 4.49 |
| 4/15/2026 | 4.39 | 4.50 | 4.33 | 4.49 | 163,177 | 4.49 |
| 4/14/2026 | 4.37 | 4.48 | 4.23 | 4.40 | 130,981 | 4.40 |
| 4/13/2026 | 4.22 | 4.58 | 4.06 | 4.35 | 181,196 | 4.35 |
| 4/10/2026 | 4.20 | 4.43 | 4.18 | 4.22 | 146,052 | 4.22 |
| 4/09/2026 | 4.11 | 4.27 | 4.04 | 4.23 | 98,944 | 4.23 |
| 4/08/2026 | 4.13 | 4.21 | 4.00 | 4.14 | 144,551 | 4.14 |
| 4/07/2026 | 3.98 | 4.01 | 3.62 | 3.96 | 289,753 | 3.96 |
| 4/06/2026 | 4.21 | 4.22 | 4.07 | 4.08 | 175,538 | 4.08 |
| 4/02/2026 | 4.23 | 4.26 | 4.09 | 4.24 | 67,565 | 4.24 |
| 4/01/2026 | 4.01 | 4.30 | 4.01 | 4.18 | 124,505 | 4.18 |
| 3/31/2026 | 3.75 | 4.02 | 3.73 | 4.00 | 185,239 | 4.00 |
| 3/30/2026 | 3.87 | 3.91 | 3.61 | 3.71 | 257,288 | 3.71 |
| 3/27/2026 | 3.85 | 4.03 | 3.80 | 3.85 | 142,010 | 3.85 |
| 3/26/2026 | 4.00 | 4.05 | 3.81 | 3.92 | 182,322 | 3.92 |
| 3/25/2026 | 3.95 | 4.09 | 3.91 | 4.01 | 153,903 | 4.01 |
| 3/24/2026 | 3.84 | 3.97 | 3.70 | 3.89 | 139,342 | 3.89 |
| 3/23/2026 | 3.99 | 3.99 | 3.76 | 3.92 | 236,078 | 3.92 |
| 3/20/2026 | 3.87 | 3.93 | 3.75 | 3.93 | 396,450 | 3.93 |
| 3/19/2026 | 3.79 | 3.96 | 3.70 | 3.86 | 237,146 | 3.86 |
| 3/18/2026 | 4.03 | 4.06 | 3.85 | 3.85 | 252,903 | 3.85 |
| 3/17/2026 | 4.12 | 4.38 | 4.00 | 4.02 | 123,465 | 4.02 |
| 3/16/2026 | 4.12 | 4.28 | 4.12 | 4.12 | 137,973 | 4.12 |
| 3/13/2026 | 4.13 | 4.23 | 3.98 | 4.08 | 170,489 | 4.08 |
| 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 | 173,680 | 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 |