Dark

TLSI
TriSalus Life Sciences, Inc. Common Stock
stock NASDAQ

At Close

Sep 22, 2026 3:59:51 PM EDT

4.91USD-1.305%(-0.07)2,192,050

4.08Bid 5.86Ask 1.78Spread

Pre-market

Sep 21, 2026 8:58:30 AM EDT

4.98USD0.000%(0.00)0

After-hours

Sep 22, 2026 4:59:30 PM EDT

5.82USD+18.413%(+0.91)979,925

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	5.0100	5.1300	4.820000	4.9100	-1.406%	2,192,050	0.000%
2026-09-21	5.1400	5.2200	4.920000	4.9800	-2.353%	161,230	-1.406%
2026-09-18	4.9100	5.1100	4.830000	5.1000	+4.082%	606,960	-3.725%
2026-09-17	5.0300	5.0500	4.860000	4.9000	-0.609%	114,307	+0.204%
2026-09-16	4.8200	4.9500	4.470000	4.9300	+3.138%	156,509	-0.406%
2026-09-15	4.7600	4.7900	4.530000	4.7800	+0.210%	162,497	+2.720%
2026-09-14	4.6300	4.8450	4.582300	4.7700	+2.251%	101,306	+2.935%
2026-09-11	4.7900	4.8550	4.590000	4.6650	-0.745%	100,262	+5.252%
2026-09-10	4.7100	4.8000	4.650000	4.7000	-1.261%	68,473	+4.468%
2026-09-09	4.9000	4.9100	4.680000	4.7600	+0.634%	119,347	+3.151%
2026-09-08	4.9400	4.9900	4.480000	4.7300	-5.400%	129,299	+3.805%
2026-09-04	4.9200	5.1250	4.920000	5.0000	+0.402%	86,871	-1.800%
2026-09-03	5.2400	5.3700	4.920000	4.9800	-3.113%	70,235	-1.406%
2026-09-02	5.1800	5.3700	5.015500	5.1400	-0.580%	250,642	-4.475%
2026-09-01	4.9600	5.2300	4.935000	5.1700	+4.444%	82,574	-5.029%
2026-08-31	4.8500	5.0250	4.810000	4.9500	+2.484%	72,688	-0.808%
2026-08-28	4.9400	5.2399	4.700100	4.8300	-2.028%	79,975	+1.656%
2026-08-27	4.9000	5.1100	4.720000	4.9300	0.000%	74,622	-0.406%
2026-08-26	5.0400	5.0400	4.815000	4.9300	-1.988%	92,307	-0.406%
2026-08-25	5.1000	5.2600	4.965000	5.0300	-1.566%	174,795	-2.386%
2026-08-24	5.3000	5.3000	5.030000	5.1100	-3.036%	86,911	-3.914%
2026-08-21	5.2100	5.3500	5.180000	5.2700	+0.765%	98,694	-6.831%
2026-08-20	5.4300	5.4300	5.220000	5.2300	-4.736%	74,977	-6.119%
2026-08-19	5.4700	5.5700	5.360000	5.4900	+1.667%	178,250	-10.565%
2026-08-18	5.2000	5.5050	5.190000	5.4000	+2.467%	118,942	-9.074%
2026-08-17	5.2300	5.4450	5.180000	5.2700	0.000%	93,670	-6.831%
2026-08-14	5.5900	5.6350	5.240000	5.2700	-6.394%	113,804	-6.831%
2026-08-13	5.7400	5.9100	5.570000	5.6300	-1.401%	268,074	-12.789%
2026-08-12	5.7400	5.8200	5.520000	5.7100	-0.523%	141,063	-14.011%
2026-08-11	5.5300	5.8500	5.420000	5.7400	+2.867%	252,190	-14.460%
2026-08-10	5.4900	5.6500	5.230000	5.5800	-0.535%	285,690	-12.007%
2026-08-07	4.9400	5.7562	4.671900	5.6100	+15.195%	700,850	-12.478%
2026-08-06	4.6700	4.9300	4.620000	4.8700	+5.411%	203,821	+0.821%
2026-08-05	4.7600	4.7800	4.440000	4.6200	-2.532%	290,215	+6.277%
2026-08-04	4.7800	4.8900	4.610000	4.7400	-0.211%	357,474	+3.586%
2026-08-03	4.5100	4.7900	4.443500	4.7500	+4.626%	135,156	+3.368%
2026-07-31	4.5500	4.5900	4.380000	4.5400	-0.439%	190,521	+8.150%
2026-07-30	4.3800	4.5800	4.290000	4.5600	+4.110%	113,134	+7.675%
2026-07-29	4.3400	4.5000	4.300000	4.3800	+1.155%	136,803	+12.100%
2026-07-28	4.3500	4.4000	4.210000	4.3300	+0.231%	137,425	+13.395%
2026-07-27	4.2600	4.4130	4.120000	4.3200	+2.370%	94,406	+13.657%
2026-07-24	4.3000	4.3200	4.000000	4.2200	-1.171%	189,757	+16.351%
2026-07-23	4.1200	4.3000	4.010000	4.2700	+0.708%	262,041	+14.988%
2026-07-22	4.3400	4.3800	4.090000	4.2400	-2.304%	248,415	+15.802%
2026-07-21	4.3300	4.3800	4.230000	4.3400	+0.696%	201,817	+13.134%
2026-07-20	4.3100	4.3640	4.150000	4.3100	+0.466%	137,577	+13.921%
2026-07-17	4.3000	4.4100	4.225000	4.2900	-1.606%	145,722	+14.452%
2026-07-16	4.1100	4.3700	4.070000	4.3600	+6.341%	203,729	+12.615%
2026-07-15	4.0500	4.1600	3.990000	4.1000	+1.485%	165,895	+19.756%
2026-07-14	4.2500	4.3700	4.000000	4.0400	-4.492%	261,916	+21.535%
2026-07-13	4.1400	4.2600	3.900000	4.2300	+2.174%	194,287	+16.076%
2026-07-10	3.8900	4.2300	3.790000	4.1400	+6.427%	234,853	+18.599%
2026-07-09	3.7100	3.9500	3.710000	3.8900	+5.707%	343,045	+26.221%
2026-07-08	4.0500	4.0600	3.670000	3.6800	-9.582%	594,692	+33.424%
2026-07-07	4.3200	4.4000	4.010000	4.0700	-5.568%	334,626	+20.639%
2026-07-06	4.6900	4.7000	4.270000	4.3100	-8.102%	246,158	+13.921%
2026-07-02	4.5100	4.7000	4.392100	4.6900	+5.157%	220,999	+4.691%
2026-07-01	4.5200	4.6200	4.342100	4.4600	-1.978%	203,679	+10.090%
2026-06-30	4.7600	4.7600	4.490000	4.5500	-4.008%	186,128	+7.912%
2026-06-29	4.7300	4.8450	4.590000	4.7400	+0.211%	290,483	+3.586%
2026-06-26	4.3800	4.8800	4.380000	4.7300	+8.238%	3,305,009	+3.805%
2026-06-25	4.1900	4.5700	4.160000	4.3700	+5.048%	679,780	+12.357%
2026-06-24	4.0700	4.3300	4.051700	4.1600	+3.226%	247,052	+18.029%
2026-06-23	4.1900	4.3700	4.000000	4.0300	-4.048%	223,853	+21.836%
2026-06-22	4.1000	4.2300	3.950000	4.2000	+2.941%	229,136	+16.905%
2026-06-18	3.9300	4.2850	3.840000	4.0800	+4.884%	999,104	+20.343%
2026-06-17	4.1300	4.3800	3.870000	3.8900	-6.490%	237,547	+26.221%
2026-06-16	4.2200	4.3900	3.996600	4.1600	-0.952%	429,995	+18.029%
2026-06-15	3.8700	4.4550	3.770000	4.2000	+11.406%	656,171	+16.905%
2026-06-12	3.5600	3.8300	3.560000	3.7700	+3.571%	324,177	+30.239%
2026-06-11	3.6100	3.7600	3.470000	3.6400	+2.535%	353,052	+34.890%
2026-06-10	3.3500	3.6850	3.330000	3.5500	+6.287%	628,105	+38.310%
2026-06-09	3.2000	3.4000	3.150000	3.3400	+4.050%	171,042	+47.006%
2026-06-08	3.1300	3.3339	3.090000	3.2100	+1.262%	237,997	+52.960%
2026-06-05	3.2900	3.3300	3.160000	3.1700	-3.939%	304,393	+54.890%
2026-06-04	3.2000	3.4400	3.050400	3.3000	+3.774%	272,292	+48.788%
2026-06-03	3.3400	3.3450	3.139900	3.1800	-4.648%	201,603	+54.403%
2026-06-02	3.5900	3.6550	3.320000	3.3350	-9.128%	188,359	+47.226%
2026-06-01	3.4000	3.6800	3.260000	3.6700	+7.625%	292,598	+33.787%
2026-05-29	3.2500	3.4300	3.153000	3.4100	+4.281%	337,191	+43.988%
2026-05-28	3.1900	3.2900	3.141300	3.2700	+2.508%	219,014	+50.153%
2026-05-27	3.2100	3.2600	3.070000	3.1900	-0.932%	278,358	+53.918%
2026-05-26	3.2900	3.3900	3.120000	3.2200	-1.227%	249,560	+52.484%
2026-05-22	3.4600	3.5080	3.250000	3.2600	-5.507%	393,473	+50.613%
2026-05-21	3.1800	3.5500	3.130000	3.4500	+6.481%	580,996	+42.319%
2026-05-20	3.1400	3.2900	3.020000	3.2400	+2.857%	355,659	+51.543%
2026-05-19	3.2700	3.5886	3.110000	3.1500	+3.960%	688,772	+55.873%
2026-05-18	2.6700	3.0600	2.640000	3.0300	+13.060%	789,348	+62.046%
2026-05-15	2.4800	2.7300	2.350000	2.6800	+6.349%	2,180,795	+83.209%
2026-05-14	2.7100	2.8000	2.425000	2.5200	-5.618%	1,617,641	+94.841%
2026-05-13	3.6000	3.7200	2.200000	2.6700	-41.447%	6,790,225	+83.895%
2026-05-12	4.6000	4.7300	4.550000	4.5600	+0.441%	110,541	+7.675%
2026-05-11	4.4500	4.7100	4.450000	4.5400	+2.483%	77,620	+8.150%
2026-05-08	4.4200	4.4500	4.330000	4.4300	-0.673%	89,910	+10.835%
2026-05-07	4.5600	4.5600	4.308500	4.4600	-1.978%	129,390	+10.090%
2026-05-06	4.6500	4.6500	4.530000	4.5500	-1.302%	52,303	+7.912%
2026-05-05	4.4800	4.6400	4.480000	4.6100	+3.596%	77,569	+6.508%
2026-05-04	4.3600	4.5500	4.350000	4.4500	+1.367%	106,921	+10.337%
2026-05-01	4.4100	4.4100	4.300000	4.3900	+1.620%	61,805	+11.845%
2026-04-30	4.3100	4.4000	4.270100	4.3200	+1.408%	140,689	+13.657%
2026-04-29	4.4500	4.5000	4.250000	4.2600	-5.122%	100,888	+15.258%
2026-04-28	4.4900	4.6100	4.370000	4.4900	-0.222%	116,493	+9.354%
2026-04-27	4.6300	4.7213	4.500000	4.5000	-3.017%	117,669	+9.111%
2026-04-24	4.6200	4.6400	4.500000	4.6400	+0.216%	49,969	+5.819%
2026-04-23	4.6000	4.8499	4.570000	4.6300	+0.652%	78,961	+6.048%
2026-04-22	4.5000	4.6500	4.490000	4.6000	+1.545%	109,124	+6.739%
2026-04-21	4.6200	4.6450	4.443400	4.5300	-1.522%	124,894	+8.389%
2026-04-20	4.6500	4.6804	4.530000	4.6000	-1.075%	103,141	+6.739%
2026-04-17	4.5500	4.7700	4.470100	4.6500	+3.563%	224,369	+5.591%
2026-04-16	4.4800	4.5450	4.440000	4.4900	0.000%	153,885	+9.354%
2026-04-15	4.3900	4.5000	4.325000	4.4900	+2.045%	163,379	+9.354%
2026-04-14	4.3700	4.4800	4.230000	4.4000	+1.149%	130,981	+11.591%
2026-04-13	4.2200	4.5750	4.060000	4.3500	+3.081%	181,195	+12.874%
2026-04-10	4.2000	4.4300	4.180000	4.2200	-0.236%	145,965	+16.351%
2026-04-09	4.1100	4.2700	4.038000	4.2300	+2.174%	98,944	+16.076%
2026-04-08	4.1300	4.2100	4.000000	4.1400	+4.545%	144,550	+18.599%
2026-04-07	3.9800	4.0100	3.620000	3.9600	-2.941%	289,753	+23.990%
2026-04-06	4.2100	4.2244	4.070000	4.0800	-3.774%	175,538	+20.343%
2026-04-02	4.2300	4.2600	4.090000	4.2400	+1.435%	67,565	+15.802%
2026-04-01	4.0100	4.3000	4.010000	4.1800	+4.500%	124,505	+17.464%
2026-03-31	3.7500	4.0200	3.730000	4.0000	+7.817%	185,238	+22.750%
2026-03-30	3.8700	3.9100	3.610000	3.7100	-3.636%	257,291	+32.345%
2026-03-27	3.8500	4.0250	3.800000	3.8500	-1.786%	142,010	+27.532%
2026-03-26	4.0000	4.0500	3.810000	3.9200	-2.244%	182,321	+25.255%
2026-03-25	3.9500	4.0900	3.910000	4.0100	+3.085%	153,903	+22.444%
2026-03-24	3.8400	3.9700	3.700000	3.8900	-0.765%	139,342	+26.221%
2026-03-23	3.9900	3.9900	3.760000	3.9200	-0.254%	236,077	+25.255%
2026-03-20	3.8700	3.9300	3.750000	3.9300	+1.813%	396,450	+24.936%
2026-03-19	3.7900	3.9600	3.700000	3.8600	+0.260%	237,144	+27.202%
2026-03-18	4.0300	4.0600	3.850000	3.8500	-4.229%	252,903	+27.532%
2026-03-17	4.1200	4.3800	4.000000	4.0200	-2.427%	123,465	+22.139%
2026-03-16	4.1200	4.2800	4.120000	4.1200	+0.980%	137,973	+19.175%
2026-03-13	4.1300	4.2300	3.980000	4.0800	-0.488%	170,489	+20.343%
2026-03-12	4.0700	4.2000	4.040000	4.1000	-1.442%	164,265	+19.756%
2026-03-11	4.2500	4.4250	4.140000	4.1600	-2.347%	170,121	+18.029%
2026-03-10	4.6000	4.6500	4.260000	4.2600	-7.692%	178,363	+15.258%
2026-03-09	4.3300	4.8500	4.330000	4.6150	+3.359%	272,157	+6.392%
2026-03-06	4.7000	4.9600	4.125000	4.4650	-6.394%	756,100	+9.966%
2026-03-05	4.9400	5.0346	4.760000	4.7700	-4.600%	248,282	+2.935%
2026-03-04	4.9900	5.1250	4.860000	5.0000	+1.215%	165,587	-1.800%
2026-03-03	4.9100	5.0600	4.810000	4.9400	-1.397%	240,707	-0.607%
2026-03-02	5.0000	5.1000	4.947000	5.0100	-0.988%	152,570	-1.996%
2026-02-27	5.3100	5.3650	5.010000	5.0600	-5.948%	137,505	-2.964%
2026-02-26	5.5800	5.5800	5.100100	5.3800	-0.738%	202,233	-8.736%
2026-02-25	5.3600	5.5399	5.150000	5.4200	+1.880%	98,805	-9.410%
2026-02-24	5.2500	5.5700	5.250000	5.3200	+6.613%	174,078	-7.707%
2026-02-23	5.4700	5.5500	4.960000	4.9900	-8.440%	202,925	-1.603%
2026-02-20	4.9100	5.4999	4.910000	5.4500	+18.221%	1,310,904	-9.908%
2026-02-19	4.6300	4.8400	4.500000	4.6100	-0.647%	58,281	+6.508%
2026-02-18	4.7600	4.9500	4.620000	4.6400	-2.725%	87,878	+5.819%
2026-02-17	4.8800	4.9810	4.750000	4.7700	-2.053%	45,469	+2.935%
2026-02-13	4.7800	5.0400	4.770000	4.8700	+2.096%	42,335	+0.821%
2026-02-12	4.8700	4.8700	4.735000	4.7700	-0.625%	55,029	+2.935%
2026-02-11	4.5900	4.8600	4.435000	4.8000	+5.495%	76,857	+2.292%
2026-02-10	4.4900	4.7700	4.380000	4.5500	+0.664%	114,633	+7.912%
2026-02-09	4.6800	4.7500	4.470000	4.5200	-4.842%	130,352	+8.628%
2026-02-06	4.7400	4.8750	4.605000	4.7500	+1.496%	131,201	+3.368%
2026-02-05	4.9100	4.9100	4.645000	4.6800	-4.684%	90,788	+4.915%
2026-02-04	5.1000	5.1650	4.890000	4.9100	-2.772%	108,368	0.000%
2026-02-03	5.1300	5.2000	4.930000	5.0500	-1.174%	90,149	-2.772%
2026-02-02	4.9900	5.2200	4.730000	5.1100	+2.817%	204,602	-3.914%
2026-01-30	4.9300	5.0400	4.880000	4.9700	-0.401%	130,712	-1.207%
2026-01-29	4.9500	5.0650	4.860000	4.9900	+0.808%	96,882	-1.603%
2026-01-28	5.2000	5.2400	4.910000	4.9500	-5.172%	189,241	-0.808%
2026-01-27	5.2700	5.3200	5.160000	5.2200	-0.949%	100,779	-5.939%
2026-01-26	5.4300	5.5000	5.210000	5.2700	-3.125%	137,002	-6.831%
2026-01-23	5.4900	5.5100	5.300000	5.4400	-0.911%	92,547	-9.743%
2026-01-22	5.5800	5.8721	5.370000	5.4900	-0.723%	156,478	-10.565%
2026-01-21	5.2500	5.5616	5.250000	5.5300	+5.133%	104,533	-11.212%
2026-01-20	5.6100	5.6600	5.240000	5.2600	-4.796%	226,150	-6.654%
2026-01-16	6.1500	6.1750	5.520000	5.5250	-10.163%	165,283	-11.131%
2026-01-15	5.8000	6.3300	5.800000	6.1500	+5.489%	242,891	-20.163%
2026-01-14	5.9200	5.9200	5.670000	5.8300	-1.186%	98,583	-15.780%
2026-01-13	5.8900	6.0000	5.640000	5.9000	+0.511%	126,692	-16.780%
2026-01-12	5.8400	6.0100	5.590000	5.8700	+1.207%	150,984	-16.354%
2026-01-09	6.1500	6.3000	5.750000	5.8000	-5.537%	79,579	-15.345%
2026-01-08	6.0200	6.2600	6.010000	6.1400	+0.656%	83,900	-20.033%
2026-01-07	5.8700	6.1500	5.820000	6.1000	+3.565%	82,801	-19.508%
2026-01-06	6.0500	6.1300	5.700000	5.8900	-3.601%	155,085	-16.638%
2026-01-05	6.1300	6.2000	5.600000	6.1100	+0.164%	182,907	-19.640%
2026-01-02	6.9600	7.2000	6.060000	6.1000	-12.607%	167,068	-19.508%
2025-12-31	6.7100	7.0900	6.640000	6.9800	+5.120%	88,698	-29.656%
2025-12-30	6.8600	6.8600	6.610000	6.6400	-3.207%	53,080	-26.054%
2025-12-29	6.8100	7.0500	6.680000	6.8600	-0.146%	59,398	-28.426%
2025-12-26	7.0400	7.1844	6.810000	6.8700	-2.691%	37,494	-28.530%
2025-12-24	7.0400	7.2800	6.990000	7.0600	+0.142%	32,719	-30.453%
2025-12-23	7.3900	7.4176	6.800000	7.0500	-5.496%	128,327	-30.355%
2025-12-22	7.4300	7.9500	7.305000	7.4600	+0.539%	150,706	-34.182%
2025-12-19	7.2600	7.5200	7.100000	7.4200	+1.923%	1,689,192	-33.827%
2025-12-18	7.3700	7.5300	7.110100	7.2800	-0.274%	161,475	-32.555%
2025-12-17	7.3900	7.5000	7.230000	7.3000	-1.617%	136,114	-32.740%
2025-12-16	7.2000	7.4500	6.960000	7.4200	+1.505%	141,657	-33.827%
2025-12-15	7.3900	7.3900	7.100000	7.3100	+0.068%	113,174	-32.832%
2025-12-12	7.5500	7.6900	7.250000	7.3050	-2.600%	185,663	-32.786%
2025-12-11	7.2600	7.6979	6.950000	7.5000	+3.448%	296,534	-34.533%
2025-12-10	6.9100	7.3600	6.705000	7.2500	+4.920%	293,166	-32.276%
2025-12-09	6.7100	7.0900	6.690000	6.9100	+2.522%	139,013	-28.944%
2025-12-08	7.1200	7.1200	6.670000	6.7400	-4.533%	84,730	-27.151%
2025-12-05	6.7850	7.2650	6.605000	7.0600	+5.373%	129,127	-30.453%
2025-12-04	6.4100	6.8700	6.410000	6.7000	+4.199%	95,468	-26.716%
2025-12-03	6.4400	6.8100	6.060000	6.4300	-0.310%	207,878	-23.639%
2025-12-02	7.0000	7.0000	6.265000	6.4500	-7.857%	190,223	-23.876%
2025-12-01	6.7600	7.3195	6.640100	7.0000	+1.892%	280,944	-29.857%
2025-11-28	6.5600	6.9100	6.560000	6.8700	+6.182%	176,520	-28.530%
2025-11-26	6.2900	6.5100	5.971200	6.4700	+2.862%	181,002	-24.111%
2025-11-25	5.6100	6.4000	5.410100	6.2900	+13.333%	254,090	-21.940%
2025-11-24	5.0700	5.9500	4.975000	5.5500	+9.467%	322,870	-11.532%
2025-11-21	4.8000	5.1000	4.710000	5.0700	+2.218%	104,380	-3.156%
2025-11-20	4.6500	5.0900	4.570200	4.9600	+8.297%	169,140	-1.008%
2025-11-19	4.5800	4.6900	4.500000	4.5800	-0.435%	68,370	+7.205%
2025-11-18	4.5000	4.6400	4.465000	4.6000	+2.679%	121,939	+6.739%
2025-11-17	4.5300	4.6000	4.360000	4.4800	-1.754%	62,491	+9.598%
2025-11-14	4.0900	4.8800	3.790000	4.5600	+3.872%	146,824	+7.675%
2025-11-13	4.5000	4.5300	4.000000	4.3900	-0.679%	200,485	+11.845%
2025-11-12	4.3500	4.5400	4.300000	4.4200	+1.843%	73,049	+11.086%
2025-11-11	4.0600	4.3900	4.010000	4.3400	+8.500%	63,965	+13.134%
2025-11-10	4.4400	4.4990	3.990000	4.0000	-8.884%	203,022	+22.750%
2025-11-07	4.3800	4.4100	4.277400	4.3900	0.000%	64,910	+11.845%
2025-11-06	4.4100	4.5000	4.250100	4.3900	-1.348%	112,109	+11.845%
2025-11-05	4.6500	4.6500	4.410000	4.4500	-5.319%	111,590	+10.337%
2025-11-04	4.7600	4.8000	4.630000	4.7000	-0.212%	44,392	+4.468%
2025-11-03	4.7500	4.7800	4.500100	4.7100	-0.633%	54,105	+4.246%
2025-10-31	4.6200	4.8100	4.582000	4.7400	+1.499%	37,926	+3.586%
2025-10-30	4.7000	4.7600	4.570000	4.6700	-1.477%	51,671	+5.139%
2025-10-29	4.9000	4.9499	4.710000	4.7400	-3.462%	85,307	+3.586%
2025-10-28	4.9900	5.0994	4.890000	4.9100	-2.191%	80,138	0.000%
2025-10-27	5.1200	5.1900	4.960000	5.0200	-1.953%	77,045	-2.191%
2025-10-24	5.1800	5.1800	5.090000	5.1200	-0.195%	97,318	-4.102%
2025-10-23	5.0700	5.1400	4.869866	5.1300	+0.195%	60,581	-4.288%
2025-10-22	5.1400	5.1500	5.000000	5.1200	-0.389%	94,657	-4.102%
2025-10-21	5.2700	5.3300	5.070000	5.1400	-2.652%	167,836	-4.475%
2025-10-20	5.0600	5.3150	5.010000	5.2800	+5.179%	161,012	-7.008%
2025-10-17	4.7400	5.0200	4.670000	5.0200	+5.684%	212,959	-2.191%
2025-10-16	4.5500	4.7500	4.390000	4.7500	+4.626%	157,392	+3.368%
2025-10-15	4.6800	4.7000	4.515000	4.5400	-2.991%	146,102	+8.150%
2025-10-14	4.5400	4.7100	4.450000	4.6800	+1.961%	145,130	+4.915%
2025-10-13	4.3300	4.5900	4.190000	4.5900	+6.250%	158,098	+6.972%
2025-10-10	4.4200	4.4600	4.210000	4.3200	-2.262%	146,606	+13.657%
2025-10-09	4.8500	4.8500	4.350000	4.4200	-8.866%	263,740	+11.086%
2025-10-08	4.8000	4.8500	4.560000	4.8500	+1.464%	189,177	+1.237%
2025-10-07	4.6400	4.8000	4.570000	4.7800	+3.240%	181,419	+2.720%
2025-10-06	4.6200	4.6600	4.490000	4.6300	+0.216%	55,718	+6.048%
2025-10-03	4.5700	4.7000	4.430000	4.6200	+2.212%	95,699	+6.277%
2025-10-02	4.5100	4.6000	4.415000	4.5200	-0.877%	53,636	+8.628%
2025-10-01	4.6300	4.7900	4.550000	4.5600	-1.935%	53,755	+7.675%
2025-09-30	4.6500	4.7000	4.578400	4.6500	-0.428%	60,432	+5.591%
2025-09-29	4.6400	4.7200	4.130000	4.6700	-0.638%	52,571	+5.139%
2025-09-26	4.7500	4.7500	4.624600	4.7000	-1.261%	27,758	+4.468%
2025-09-25	4.8000	4.8940	4.710000	4.7600	-1.653%	39,551	+3.151%
2025-09-24	4.8500	5.0000	4.760000	4.8400	-0.616%	82,404	+1.446%
2025-09-23	4.8900	4.9700	4.760000	4.8700	-0.205%	152,124	+0.821%
2025-09-22	4.8400	4.9900	4.710000	4.8800	-0.408%	138,504	+0.615%
2025-09-19	4.9200	5.0399	4.800100	4.9000	-0.407%	871,167	+0.204%
2025-09-18	4.7100	5.0400	4.710000	4.9200	+2.500%	134,551	-0.203%
2025-09-17	4.7300	4.8300	4.650000	4.8000	+1.480%	124,475	+2.292%
2025-09-16	4.5800	4.7700	4.500000	4.7300	+2.826%	76,013	+3.805%
2025-09-15	4.4200	4.9299	4.420000	4.6000	+3.837%	51,839	+6.739%
2025-09-12	4.6400	4.7150	4.410000	4.4300	-5.342%	117,301	+10.835%
2025-09-11	4.7400	4.8000	4.590000	4.6800	-1.057%	75,028	+4.915%
2025-09-10	4.9000	4.9200	4.710000	4.7300	-3.469%	77,687	+3.805%
2025-09-09	5.0500	5.1000	4.810000	4.9000	-2.196%	102,526	+0.204%
2025-09-08	5.0200	5.0500	4.900100	5.0100	+0.401%	56,474	-1.996%
2025-09-05	5.1600	5.2400	4.940000	4.9900	-3.107%	74,202	-1.603%
2025-09-04	4.9400	5.1700	4.860000	5.1500	+3.414%	73,775	-4.660%
2025-09-03	5.1200	5.1600	4.800000	4.9800	-3.488%	105,040	-1.406%
2025-09-02	5.2500	5.2650	5.070100	5.1600	-1.149%	75,801	-4.845%
2025-08-29	5.1700	5.3000	5.020000	5.2200	+2.153%	63,222	-5.939%
2025-08-28	5.1700	5.3326	5.000000	5.1100	+0.196%	90,293	-3.914%
2025-08-27	5.0400	5.1700	4.780600	5.1000	0.000%	173,603	-3.725%
2025-08-26	4.9000	5.2100	4.870000	5.1000	+3.448%	189,561	-3.725%
2025-08-25	5.0800	5.1750	4.900000	4.9300	-2.376%	142,398	-0.406%
2025-08-22	4.9100	5.1450	4.899600	5.0500	+1.815%	166,429	-2.772%
2025-08-21	5.1100	5.2800	4.925500	4.9600	-3.125%	84,326	-1.008%
2025-08-20	4.6600	5.1400	4.460000	5.1200	+10.108%	105,018	-4.102%
2025-08-19	4.9000	4.9000	4.171500	4.6500	-4.321%	131,087	+5.591%
2025-08-18	4.6200	4.9482	4.551600	4.8600	+6.813%	112,146	+1.029%
2025-08-15	3.9100	4.6400	3.855000	4.5500	+17.268%	141,557	+7.912%
2025-08-14	3.8300	4.0000	3.693700	3.8800	-1.772%	31,400	+26.546%
2025-08-13	3.7900	4.0000	3.450000	3.9500	+8.219%	196,292	+24.304%
2025-08-12	3.5700	3.8000	3.420000	3.6500	+2.241%	79,412	+34.521%
2025-08-11	3.9000	3.9000	3.475000	3.5700	-9.620%	110,633	+37.535%
2025-08-08	3.7200	3.9900	3.600000	3.9500	+7.629%	103,135	+24.304%
2025-08-07	3.8000	4.0500	3.460000	3.6700	-7.089%	261,662	+33.787%
2025-08-06	4.2200	4.2500	3.810000	3.9500	-6.176%	142,481	+24.304%
2025-08-05	4.2050	4.3000	4.100000	4.2100	+0.238%	65,150	+16.627%
2025-08-04	4.1300	4.2460	4.125000	4.2000	+0.478%	12,912	+16.905%
2025-08-01	4.1800	4.3100	4.050000	4.1800	-1.182%	60,247	+17.464%
2025-07-31	4.3900	4.5400	4.230000	4.2300	-4.515%	30,393	+16.076%
2025-07-30	4.5458	4.6500	4.290000	4.4300	+2.074%	105,182	+10.835%
2025-07-29	4.6200	4.8300	4.180000	4.3400	-4.615%	72,578	+13.134%
2025-07-28	4.5911	4.6600	4.485000	4.5500	-0.219%	23,492	+7.912%
2025-07-25	4.4300	4.7000	4.430000	4.5600	-2.355%	29,970	+7.675%
2025-07-24	4.7000	4.7000	4.610000	4.6700	-0.638%	27,802	+5.139%
2025-07-23	4.5100	4.7300	4.510000	4.7000	+4.444%	37,523	+4.468%
2025-07-22	4.4100	4.5993	4.410000	4.5000	-1.532%	62,894	+9.111%
2025-07-21	4.5800	4.7900	4.425000	4.5700	-0.652%	47,009	+7.440%
2025-07-18	4.7900	4.7900	4.570000	4.6000	-2.542%	30,922	+6.739%
2025-07-17	4.8000	4.8384	4.710000	4.7200	+0.212%	31,457	+4.025%
2025-07-16	4.6700	4.7700	4.620000	4.7100	-0.633%	32,474	+4.246%
2025-07-15	4.9800	5.0000	4.715000	4.7400	-4.819%	34,905	+3.586%
2025-07-14	4.8900	5.0300	4.815000	4.9800	+1.840%	16,242	-1.406%
2025-07-11	5.0150	5.0250	4.880000	4.8900	-2.200%	27,428	+0.409%
2025-07-10	4.9324	5.1050	4.850000	5.0000	-0.200%	39,629	-1.800%
2025-07-09	5.0800	5.0999	4.910000	5.0100	-3.095%	18,563	-1.996%
2025-07-08	4.9600	5.2000	4.900000	5.1700	+4.234%	67,429	-5.029%
2025-07-07	5.0700	5.0700	4.775000	4.9600	-2.170%	55,126	-1.008%
2025-07-03	4.9000	5.0700	4.850000	5.0700	+3.469%	30,676	-3.156%
2025-07-02	5.1100	5.2100	4.810000	4.9000	-4.854%	72,088	+0.204%
2025-07-01	5.2650	5.3550	5.110000	5.1500	-5.505%	40,913	-4.660%
2025-06-30	5.3500	5.6300	5.280000	5.4500	+2.444%	142,860	-9.908%
2025-06-27	5.0400	5.5000	5.040000	5.3200	+4.931%	1,815,965	-7.707%
2025-06-26	5.0800	5.2000	5.000000	5.0700	-2.687%	63,886	-3.156%
2025-06-25	5.2200	5.3700	5.000000	5.2100	-0.382%	55,227	-5.758%
2025-06-24	5.5680	5.5680	5.160000	5.2300	-1.134%	42,321	-6.119%
2025-06-23	5.4000	5.6300	5.240000	5.2900	-5.367%	84,253	-7.183%
2025-06-20	5.4900	5.6500	5.325000	5.5900	+3.903%	364,442	-12.165%
2025-06-18	5.2800	5.5350	5.178400	5.3800	+3.661%	46,348	-8.736%
2025-06-17	5.4900	5.5000	5.190000	5.1900	-5.808%	29,613	-5.395%
2025-06-16	5.2200	5.5800	5.220000	5.5100	+6.166%	27,907	-10.889%
2025-06-13	5.3400	5.5300	5.080000	5.1900	-5.636%	34,602	-5.395%
2025-06-12	5.2200	5.5500	5.220000	5.5000	+4.762%	33,886	-10.727%
2025-06-11	5.4600	5.5000	5.130000	5.2500	-5.914%	40,871	-6.476%
2025-06-10	5.5800	5.5800	5.300100	5.5800	-0.179%	34,836	-12.007%
2025-06-09	5.5000	5.6000	5.370000	5.5900	+3.711%	34,341	-12.165%
2025-06-06	5.4900	5.6000	5.260000	5.3900	+0.936%	48,596	-8.905%
2025-06-05	5.1100	5.5000	5.020000	5.3400	+3.488%	54,312	-8.052%
2025-06-04	5.1800	5.2650	5.090100	5.1600	-0.578%	20,216	-4.845%
2025-06-03	5.2600	5.4700	5.171000	5.1900	-0.384%	24,958	-5.395%
2025-06-02	4.9600	5.4200	4.960000	5.2100	+4.200%	31,154	-5.758%
2025-05-30	5.4600	5.5800	5.000000	5.0000	-8.759%	50,549	-1.800%
2025-05-29	5.6000	5.6000	5.350000	5.4800	-1.616%	35,823	-10.401%
2025-05-28	5.6000	5.6000	5.430000	5.5700	-0.358%	54,427	-11.849%
2025-05-27	5.5700	5.6800	5.320000	5.5900	+0.540%	96,525	-12.165%
2025-05-23	5.2300	5.6400	5.230000	5.5600	+3.925%	48,238	-11.691%
2025-05-22	5.3100	5.5700	5.200000	5.3500	-1.654%	39,851	-8.224%
2025-05-21	5.2200	5.5200	5.160000	5.4400	+1.304%	40,348	-9.743%
2025-05-20	5.1000	5.4700	4.950100	5.3700	+3.668%	35,449	-8.566%
2025-05-19	5.1500	5.5000	4.980000	5.1800	+0.778%	48,818	-5.212%
2025-05-16	5.2100	5.5093	5.140000	5.1400	+0.587%	34,589	-4.475%
2025-05-15	5.0400	5.3900	4.975000	5.1100	+4.286%	36,967	-3.914%
2025-05-14	5.1300	5.2500	4.900000	4.9000	-3.353%	32,733	+0.204%
2025-05-13	5.1700	5.4636	5.000000	5.0700	-0.783%	34,811	-3.156%
2025-05-12	5.0200	5.2500	4.910100	5.1100	+1.793%	20,794	-3.914%
2025-05-09	5.1900	5.2400	4.980000	5.0200	-3.276%	31,325	-2.191%
2025-05-08	5.0400	5.4000	5.040000	5.1900	-0.192%	70,675	-5.395%
2025-05-07	5.1500	5.2300	5.000000	5.2000	+1.167%	22,922	-5.577%
2025-05-06	4.9218	5.2399	4.921800	5.1400	+0.391%	37,722	-4.475%
2025-05-05	4.9900	5.2900	4.660000	5.1200	+0.196%	46,760	-4.102%
2025-05-02	5.2200	5.3512	4.961800	5.1100	+0.393%	54,633	-3.914%
2025-05-01	5.1300	5.2800	5.000000	5.0900	-0.780%	24,694	-3.536%
2025-04-30	5.4800	5.8499	5.130000	5.1300	-10.315%	36,030	-4.288%
2025-04-29	5.6000	5.8800	5.530000	5.7200	0.000%	12,256	-14.161%
2025-04-28	5.6400	5.7700	5.370000	5.7200	-0.175%	21,747	-14.161%
2025-04-25	5.6600	5.7750	5.530000	5.7300	+1.416%	19,512	-14.311%
2025-04-24	5.7300	5.7600	5.470000	5.6500	-1.224%	19,746	-13.097%
2025-04-23	5.7300	5.7700	5.530000	5.7200	+0.351%	16,497	-14.161%
2025-04-22	5.6300	5.7700	5.350000	5.7000	+1.243%	50,446	-13.860%
2025-04-21	5.7200	5.8100	5.570000	5.6300	-1.916%	12,787	-12.789%
2025-04-17	5.7300	5.8000	5.262000	5.7400	+0.175%	15,582	-14.460%
2025-04-16	5.5500	5.7500	5.420000	5.7300	+3.804%	83,682	-14.311%
2025-04-15	5.5400	5.6504	5.480100	5.5200	-0.541%	17,299	-11.051%
2025-04-14	5.5400	5.6200	5.228200	5.5500	+0.726%	81,355	-11.532%
2025-04-11	5.4500	5.6050	5.360000	5.5100	-0.721%	16,345	-10.889%
2025-04-10	5.5000	5.5900	4.950000	5.5500	+0.909%	24,396	-11.532%
2025-04-09	5.3900	5.6600	5.340000	5.5000	+0.182%	69,952	-10.727%
2025-04-08	5.2800	5.4900	5.021900	5.4900	+6.602%	144,271	-10.565%
2025-04-07	5.1800	5.2900	5.000000	5.1500	-1.341%	19,403	-4.660%
2025-04-04	5.1200	5.4300	5.052900	5.2200	0.000%	48,049	-5.939%
2025-04-03	5.4500	5.5300	5.140000	5.2200	-5.606%	27,994	-5.939%
2025-04-02	5.5000	5.6450	5.440100	5.5300	+0.545%	35,125	-11.212%

.dark-mode .BJkY9q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BJkY9q{ color: #333333; background-color: white; border: 2px solid #333333; }TLSITriSalus Life Sciences, Inc. Common Stockstock NASDAQ

TLSI
TriSalus Life Sciences, Inc. Common Stock
stock NASDAQ