NASDAQ : TLSI
TriSalus Life Sciences, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 3.7 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 227.83M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TriSalus Life Sciences, Inc. (TLSI) closed at 3.63 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.73 | 3.76 | 3.585 | 3.63 | 231,160 | -1.89% |
| 2026-10-30 | 3.77 | 3.875 | 3.66 | 3.7 | 108,590 | -4.15% |
| 2026-10-29 | 3.98 | 4.075 | 3.79 | 3.86 | 113,859 | -1.78% |
| 2026-10-28 | 3.76 | 3.94 | 3.76 | 3.93 | 95,725 | +3.42% |
| 2026-10-27 | 3.66 | 3.84 | 3.6 | 3.8 | 146,859 | +4.97% |
| 2026-10-26 | 3.62 | 3.81 | 3.53 | 3.62 | 111,787 | +0.84% |
| 2026-10-23 | 3.6 | 3.72 | 3.57 | 3.59 | 78,403 | -1.91% |
| 2026-10-22 | 3.64 | 3.76 | 3.63 | 3.66 | 95,065 | -0.27% |
| 2026-10-21 | 3.68 | 3.73 | 3.595 | 3.67 | 79,063 | +0.27% |
| 2026-10-20 | 3.57 | 3.72 | 3.57 | 3.66 | 100,859 | +3.68% |
| 2026-10-19 | 3.63 | 3.69 | 3.52 | 3.53 | 106,265 | -2.75% |
| 2026-10-16 | 3.83 | 3.9 | 3.58 | 3.63 | 253,521 | -6.92% |
| 2026-10-15 | 3.94 | 4.01 | 3.865 | 3.9 | 140,247 | +0.00% |
| 2026-10-14 | 3.91 | 4.01 | 3.8 | 3.9 | 192,826 | -2.50% |
| 2026-10-13 | 4.12 | 4.12 | 3.94 | 4 | 120,145 | -3.38% |
| 2026-10-12 | 4.1 | 4.15 | 3.97 | 4.14 | 78,527 | +1.97% |
| 2026-10-09 | 4.09 | 4.32 | 3.93 | 4.06 | 198,955 | -1.69% |
| 2026-10-08 | 4.2 | 4.2 | 4.02 | 4.13 | 275,537 | -2.82% |
| 2026-10-07 | 4.21 | 4.422 | 4.09 | 4.25 | 185,278 | -0.47% |
| 2026-10-06 | 4.39 | 4.51 | 4.25 | 4.27 | 153,597 | -2.51% |
| 2026-10-05 | 4.3 | 4.4 | 4.2 | 4.38 | 132,711 | +1.39% |
| 2026-10-02 | 4.22 | 4.47 | 4.042 | 4.32 | 145,380 | +4.10% |
| 2026-10-01 | 4.27 | 4.27 | 4.019 | 4.15 | 273,175 | -3.71% |
| 2026-09-30 | 4.26 | 4.5 | 4.245 | 4.31 | 627,155 | +1.41% |
| 2026-09-29 | 4.36 | 4.42 | 4.17 | 4.25 | 186,374 | -3.19% |
| 2026-09-28 | 4.28 | 4.4 | 4.08 | 4.39 | 253,774 | +1.15% |
| 2026-09-25 | 4.57 | 4.62 | 4.32 | 4.34 | 351,407 | -5.86% |
| 2026-09-24 | 4.98 | 5.3 | 4.58 | 4.61 | 810,436 | -7.80% |
| 2026-09-23 | 5.78 | 5.83 | 4.92 | 5 | 2,602,835 | +1.42% |
| 2026-09-22 | 4.98 | 5.15 | 4.82 | 4.93 | 2,605,575 | -1.00% |
| 2026-09-21 | 5.14 | 5.22 | 4.92 | 4.98 | 161,229 | -2.35% |
| 2026-09-18 | 4.91 | 5.11 | 4.83 | 5.1 | 606,959 | +4.08% |
| 2026-09-17 | 5.03 | 5.05 | 4.86 | 4.9 | 114,306 | -0.61% |
| 2026-09-16 | 4.82 | 4.95 | 4.47 | 4.93 | 156,509 | +3.14% |
| 2026-09-15 | 4.76 | 4.79 | 4.53 | 4.78 | 162,496 | +0.21% |
| 2026-09-14 | 4.63 | 4.845 | 4.582 | 4.77 | 101,305 | +2.25% |
| 2026-09-11 | 4.79 | 4.855 | 4.59 | 4.665 | 100,262 | -0.74% |
| 2026-09-10 | 4.71 | 4.8 | 4.65 | 4.7 | 68,473 | -1.26% |
| 2026-09-09 | 4.9 | 4.91 | 4.68 | 4.76 | 119,346 | +0.63% |
| 2026-09-08 | 4.94 | 4.99 | 4.48 | 4.73 | 129,298 | -5.40% |
| 2026-09-04 | 4.92 | 5.125 | 4.92 | 5 | 86,871 | +0.40% |
| 2026-09-03 | 5.24 | 5.37 | 4.92 | 4.98 | 70,235 | -3.11% |
| 2026-09-02 | 5.18 | 5.37 | 5.016 | 5.14 | 250,641 | -0.58% |
| 2026-09-01 | 4.96 | 5.23 | 4.935 | 5.17 | 82,574 | +4.44% |
| 2026-08-31 | 4.85 | 5.025 | 4.81 | 4.95 | 72,687 | +2.48% |
| 2026-08-28 | 4.94 | 5.24 | 4.7 | 4.83 | 79,974 | -2.03% |
| 2026-08-27 | 4.9 | 5.11 | 4.72 | 4.93 | 74,622 | +0.00% |
| 2026-08-26 | 5.04 | 5.04 | 4.815 | 4.93 | 92,307 | -1.99% |
| 2026-08-25 | 5.1 | 5.26 | 4.965 | 5.03 | 174,795 | -1.57% |
| 2026-08-24 | 5.3 | 5.3 | 5.03 | 5.11 | 86,911 | -3.04% |
| 2026-08-21 | 5.21 | 5.35 | 5.18 | 5.27 | 98,694 | +0.76% |
| 2026-08-20 | 5.43 | 5.43 | 5.22 | 5.23 | 74,977 | -4.74% |
| 2026-08-19 | 5.47 | 5.57 | 5.36 | 5.49 | 178,249 | +1.67% |
| 2026-08-18 | 5.2 | 5.505 | 5.19 | 5.4 | 118,942 | +2.47% |
| 2026-08-17 | 5.23 | 5.445 | 5.18 | 5.27 | 93,669 | +0.00% |
| 2026-08-14 | 5.59 | 5.635 | 5.24 | 5.27 | 113,804 | -6.39% |
| 2026-08-13 | 5.74 | 5.91 | 5.57 | 5.63 | 268,073 | -1.40% |
| 2026-08-12 | 5.74 | 5.82 | 5.52 | 5.71 | 141,062 | -0.52% |
| 2026-08-11 | 5.53 | 5.85 | 5.42 | 5.74 | 252,189 | +2.87% |
| 2026-08-10 | 5.49 | 5.65 | 5.23 | 5.58 | 285,690 | -0.53% |
| 2026-08-07 | 4.94 | 5.756 | 4.672 | 5.61 | 700,849 | +15.20% |
| 2026-08-06 | 4.67 | 4.93 | 4.62 | 4.87 | 203,821 | +5.41% |
| 2026-08-05 | 4.76 | 4.78 | 4.44 | 4.62 | 290,215 | -2.53% |
| 2026-08-04 | 4.78 | 4.89 | 4.61 | 4.74 | 357,473 | -0.21% |
| 2026-08-03 | 4.51 | 4.79 | 4.444 | 4.75 | 135,156 | +4.63% |
| 2026-07-31 | 4.55 | 4.59 | 4.38 | 4.54 | 190,521 | -0.44% |
| 2026-07-30 | 4.38 | 4.58 | 4.29 | 4.56 | 113,134 | +4.11% |
| 2026-07-29 | 4.34 | 4.5 | 4.3 | 4.38 | 136,802 | +1.15% |
| 2026-07-28 | 4.35 | 4.4 | 4.21 | 4.33 | 137,425 | +0.23% |
| 2026-07-27 | 4.26 | 4.413 | 4.12 | 4.32 | 94,405 | +2.37% |
| 2026-07-24 | 4.3 | 4.32 | 4 | 4.22 | 189,756 | -1.17% |
| 2026-07-23 | 4.12 | 4.3 | 4.01 | 4.27 | 262,041 | +0.71% |
| 2026-07-22 | 4.34 | 4.38 | 4.09 | 4.24 | 248,415 | -2.30% |
| 2026-07-21 | 4.33 | 4.38 | 4.23 | 4.34 | 201,816 | +0.70% |
| 2026-07-20 | 4.31 | 4.364 | 4.15 | 4.31 | 137,576 | +0.47% |
| 2026-07-17 | 4.3 | 4.41 | 4.225 | 4.29 | 145,721 | -1.61% |
| 2026-07-16 | 4.11 | 4.37 | 4.07 | 4.36 | 203,728 | +6.34% |
| 2026-07-15 | 4.05 | 4.16 | 3.99 | 4.1 | 165,895 | +1.49% |
| 2026-07-14 | 4.25 | 4.37 | 4 | 4.04 | 265,645 | -4.49% |
| 2026-07-13 | 4.14 | 4.26 | 3.9 | 4.23 | 194,286 | +2.17% |
| 2026-07-10 | 3.89 | 4.23 | 3.79 | 4.14 | 234,853 | +6.43% |
| 2026-07-09 | 3.71 | 3.95 | 3.71 | 3.89 | 343,044 | +5.71% |
| 2026-07-08 | 4.05 | 4.06 | 3.67 | 3.68 | 594,691 | -9.58% |
| 2026-07-07 | 4.32 | 4.4 | 4.01 | 4.07 | 334,626 | -5.57% |
| 2026-07-06 | 4.69 | 4.7 | 4.27 | 4.31 | 246,158 | -8.10% |
| 2026-07-02 | 4.51 | 4.7 | 4.392 | 4.69 | 220,998 | +5.16% |
| 2026-07-01 | 4.52 | 4.62 | 4.342 | 4.46 | 203,684 | -1.98% |
| 2026-06-30 | 4.76 | 4.76 | 4.49 | 4.55 | 186,128 | -4.01% |
| 2026-06-29 | 4.73 | 4.845 | 4.59 | 4.74 | 290,483 | +0.21% |
| 2026-06-26 | 4.38 | 4.88 | 4.38 | 4.73 | 3,305,009 | +8.24% |
| 2026-06-25 | 4.19 | 4.57 | 4.16 | 4.37 | 679,779 | +5.05% |
| 2026-06-24 | 4.07 | 4.33 | 4.052 | 4.16 | 247,052 | +3.23% |
| 2026-06-23 | 4.19 | 4.37 | 4 | 4.03 | 223,853 | -4.05% |
| 2026-06-22 | 4.1 | 4.23 | 3.95 | 4.2 | 229,136 | +2.94% |
| 2026-06-18 | 3.93 | 4.285 | 3.84 | 4.08 | 999,103 | +4.88% |
| 2026-06-17 | 4.13 | 4.38 | 3.87 | 3.89 | 237,547 | -6.49% |
| 2026-06-16 | 4.22 | 4.39 | 3.997 | 4.16 | 429,994 | -0.95% |
| 2026-06-15 | 3.87 | 4.455 | 3.77 | 4.2 | 656,171 | +11.41% |
| 2026-06-12 | 3.56 | 3.83 | 3.56 | 3.77 | 324,177 | +3.57% |
| 2026-06-11 | 3.61 | 3.76 | 3.47 | 3.64 | 353,052 | +2.54% |
| 2026-06-10 | 3.35 | 3.685 | 3.33 | 3.55 | 628,105 | +6.29% |
| 2026-06-09 | 3.2 | 3.4 | 3.15 | 3.34 | 171,042 | +4.05% |
| 2026-06-08 | 3.13 | 3.334 | 3.09 | 3.21 | 237,997 | +1.26% |
| 2026-06-05 | 3.29 | 3.33 | 3.16 | 3.17 | 304,392 | -3.94% |
| 2026-06-04 | 3.2 | 3.44 | 3.05 | 3.3 | 272,292 | +3.77% |
| 2026-06-03 | 3.34 | 3.345 | 3.14 | 3.18 | 201,603 | -4.65% |
| 2026-06-02 | 3.59 | 3.655 | 3.32 | 3.335 | 188,358 | -9.13% |
| 2026-06-01 | 3.4 | 3.68 | 3.26 | 3.67 | 292,597 | +7.62% |
| 2026-05-29 | 3.25 | 3.43 | 3.153 | 3.41 | 337,190 | +4.28% |
| 2026-05-28 | 3.19 | 3.29 | 3.141 | 3.27 | 219,013 | +2.51% |
| 2026-05-27 | 3.21 | 3.26 | 3.07 | 3.19 | 278,358 | -0.93% |
| 2026-05-26 | 3.29 | 3.39 | 3.12 | 3.22 | 249,559 | -1.23% |
| 2026-05-22 | 3.46 | 3.508 | 3.25 | 3.26 | 393,472 | -5.51% |
| 2026-05-21 | 3.18 | 3.55 | 3.13 | 3.45 | 580,996 | +6.48% |
| 2026-05-20 | 3.14 | 3.29 | 3.02 | 3.24 | 355,659 | +2.86% |
| 2026-05-19 | 3.27 | 3.589 | 3.11 | 3.15 | 688,772 | +3.96% |
| 2026-05-18 | 2.67 | 3.06 | 2.64 | 3.03 | 789,348 | +13.06% |
| 2026-05-15 | 2.48 | 2.73 | 2.35 | 2.68 | 2,180,795 | +6.35% |
| 2026-05-14 | 2.71 | 2.8 | 2.425 | 2.52 | 1,617,640 | -5.62% |
| 2026-05-13 | 3.6 | 3.72 | 2.2 | 2.67 | 6,790,225 | -41.45% |