TriSalus Life Sciences, Inc. - Common Stock (TLSI)
5.3000
+0.0300 (0.57%)
NASDAQ · Last Trade: Jan 27th, 9:57 AM EST
Historical Prices For TriSalus Life Sciences, Inc. - Common Stock (TLSI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/12/2025 | 7.55 | 7.69 | 7.25 | 7.30 | 185,663 | 7.30 |
| 12/11/2025 | 7.26 | 7.70 | 6.95 | 7.50 | 296,514 | 7.50 |
| 12/10/2025 | 6.91 | 7.36 | 6.71 | 7.25 | 293,266 | 7.25 |
| 12/09/2025 | 6.71 | 7.09 | 6.69 | 6.91 | 139,013 | 6.91 |
| 12/08/2025 | 7.12 | 7.12 | 6.67 | 6.74 | 84,530 | 6.74 |
| 12/05/2025 | 6.78 | 7.26 | 6.61 | 7.06 | 129,127 | 7.06 |
| 12/04/2025 | 6.41 | 6.87 | 6.41 | 6.70 | 95,468 | 6.70 |
| 12/03/2025 | 6.44 | 6.81 | 6.06 | 6.43 | 207,849 | 6.43 |
| 12/02/2025 | 7.00 | 7.00 | 6.26 | 6.45 | 190,223 | 6.45 |
| 12/01/2025 | 6.76 | 7.32 | 6.64 | 7.00 | 280,931 | 7.00 |
| 11/28/2025 | 6.56 | 6.91 | 6.56 | 6.87 | 176,520 | 6.87 |
| 11/26/2025 | 6.29 | 6.51 | 5.97 | 6.47 | 181,002 | 6.47 |
| 11/25/2025 | 5.61 | 6.40 | 5.41 | 6.29 | 253,670 | 6.29 |
| 11/24/2025 | 5.07 | 5.95 | 4.97 | 5.55 | 322,870 | 5.55 |
| 11/21/2025 | 4.80 | 5.10 | 4.71 | 5.07 | 104,380 | 5.07 |
| 11/20/2025 | 4.65 | 5.09 | 4.57 | 4.96 | 169,140 | 4.96 |
| 11/19/2025 | 4.58 | 4.69 | 4.50 | 4.58 | 68,370 | 4.58 |
| 11/18/2025 | 4.50 | 4.64 | 4.46 | 4.60 | 121,939 | 4.60 |
| 11/17/2025 | 4.53 | 4.60 | 4.36 | 4.48 | 62,491 | 4.48 |
| 11/14/2025 | 4.09 | 4.88 | 3.79 | 4.56 | 146,824 | 4.56 |
| 11/13/2025 | 4.50 | 4.53 | 4.00 | 4.39 | 200,485 | 4.39 |
| 11/12/2025 | 4.35 | 4.54 | 4.30 | 4.42 | 73,049 | 4.42 |
| 11/11/2025 | 4.06 | 4.39 | 4.01 | 4.34 | 63,965 | 4.34 |
| 11/10/2025 | 4.44 | 4.50 | 3.99 | 4.00 | 203,022 | 4.00 |
| 11/07/2025 | 4.38 | 4.41 | 4.28 | 4.39 | 64,910 | 4.39 |
| 11/06/2025 | 4.41 | 4.50 | 4.25 | 4.39 | 112,109 | 4.39 |
| 11/05/2025 | 4.65 | 4.65 | 4.41 | 4.45 | 111,590 | 4.45 |
| 11/04/2025 | 4.76 | 4.80 | 4.63 | 4.70 | 44,392 | 4.70 |
| 11/03/2025 | 4.75 | 4.78 | 4.50 | 4.71 | 54,105 | 4.71 |
| 10/31/2025 | 4.62 | 4.81 | 4.58 | 4.74 | 37,926 | 4.74 |
| 10/30/2025 | 4.70 | 4.76 | 4.57 | 4.67 | 51,651 | 4.67 |
| 10/29/2025 | 4.90 | 4.95 | 4.71 | 4.74 | 85,307 | 4.74 |
| 10/28/2025 | 4.99 | 5.10 | 4.89 | 4.91 | 80,138 | 4.91 |
| 10/27/2025 | 5.12 | 5.19 | 4.96 | 5.02 | 77,045 | 5.02 |