TriSalus Life Sciences, Inc.TLSINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.99 | $5.22 | $4.73 | $5.11 | 194,098 |
| 1/30/2026 | $4.93 | $5.04 | $4.88 | $4.97 | 130,712 |
| 1/29/2026 | $4.95 | $5.07 | $4.86 | $4.99 | 96,900 |
| 1/28/2026 | $5.20 | $5.24 | $4.91 | $4.95 | 189,241 |
| 1/27/2026 | $5.27 | $5.32 | $5.16 | $5.22 | 100,800 |
| 1/26/2026 | $5.43 | $5.50 | $5.21 | $5.27 | 137,002 |
| 1/23/2026 | $5.49 | $5.51 | $5.30 | $5.44 | 92,547 |
| 1/22/2026 | $5.58 | $5.87 | $5.37 | $5.49 | 156,500 |
| 1/21/2026 | $5.25 | $5.56 | $5.25 | $5.53 | 104,533 |
| 1/20/2026 | $5.61 | $5.66 | $5.24 | $5.26 | 226,200 |
| 1/16/2026 | $6.15 | $6.18 | $5.52 | $5.53 | 165,300 |
| 1/15/2026 | $5.80 | $6.33 | $5.80 | $6.15 | 242,900 |
| 1/14/2026 | $5.92 | $5.92 | $5.67 | $5.83 | 98,600 |
| 1/13/2026 | $5.89 | $6.00 | $5.64 | $5.90 | 126,714 |
| 1/12/2026 | $5.84 | $6.01 | $5.59 | $5.87 | 151,000 |
| 1/9/2026 | $6.15 | $6.30 | $5.75 | $5.80 | 82,305 |
| 1/8/2026 | $6.02 | $6.26 | $6.01 | $6.14 | 83,900 |
| 1/7/2026 | $5.87 | $6.15 | $5.82 | $6.10 | 82,801 |
| 1/6/2026 | $6.05 | $6.13 | $5.70 | $5.89 | 155,100 |
| 1/5/2026 | $6.13 | $6.20 | $5.60 | $6.11 | 182,907 |
| 1/2/2026 | $6.96 | $7.20 | $6.06 | $6.10 | 167,100 |
| 12/31/2025 | $6.71 | $7.09 | $6.64 | $6.98 | 88,700 |
| 12/30/2025 | $6.86 | $6.86 | $6.61 | $6.64 | 53,100 |
| 12/29/2025 | $6.81 | $7.05 | $6.68 | $6.86 | 59,400 |
| 12/26/2025 | $7.04 | $7.18 | $6.81 | $6.87 | 37,500 |
| 12/24/2025 | $7.04 | $7.28 | $6.99 | $7.06 | 32,719 |
| 12/23/2025 | $7.39 | $7.42 | $6.80 | $7.05 | 128,327 |
| 12/22/2025 | $7.43 | $7.95 | $7.31 | $7.46 | 150,706 |
| 12/19/2025 | $7.26 | $7.52 | $7.10 | $7.42 | 1.69M |
| 12/18/2025 | $7.37 | $7.53 | $7.11 | $7.28 | 161,500 |
| 12/17/2025 | $7.39 | $7.50 | $7.23 | $7.30 | 136,114 |
| 12/16/2025 | $7.20 | $7.45 | $6.96 | $7.42 | 141,657 |
| 12/15/2025 | $7.39 | $7.39 | $7.10 | $7.31 | 113,200 |
| 12/12/2025 | $7.55 | $7.69 | $7.25 | $7.31 | 185,700 |
| 12/11/2025 | $7.26 | $7.70 | $6.95 | $7.50 | 296,534 |
| 12/10/2025 | $6.91 | $7.36 | $6.71 | $7.25 | 293,300 |
| 12/9/2025 | $6.71 | $7.09 | $6.69 | $6.91 | 139,013 |
| 12/8/2025 | $7.12 | $7.12 | $6.67 | $6.74 | 84,730 |
| 12/5/2025 | $6.79 | $7.27 | $6.61 | $7.06 | 129,127 |
| 12/4/2025 | $6.41 | $6.87 | $6.41 | $6.70 | 95,500 |
| 12/3/2025 | $6.44 | $6.81 | $6.06 | $6.43 | 207,878 |
| 12/2/2025 | $7.00 | $7.00 | $6.27 | $6.45 | 190,223 |
| 12/1/2025 | $6.76 | $7.32 | $6.64 | $7.00 | 280,944 |
| 11/28/2025 | $6.56 | $6.91 | $6.56 | $6.87 | 176,520 |
| 11/26/2025 | $6.29 | $6.51 | $5.97 | $6.47 | 181,002 |
| 11/25/2025 | $5.61 | $6.40 | $5.41 | $6.29 | 254,100 |
| 11/24/2025 | $5.07 | $5.95 | $4.97 | $5.55 | 322,900 |
| 11/21/2025 | $4.80 | $5.10 | $4.71 | $5.07 | 104,380 |
| 11/20/2025 | $4.65 | $5.09 | $4.57 | $4.96 | 169,140 |
| 11/19/2025 | $4.58 | $4.69 | $4.50 | $4.58 | 68,400 |
| 11/18/2025 | $4.50 | $4.64 | $4.47 | $4.60 | 121,939 |
| 11/17/2025 | $4.53 | $4.60 | $4.36 | $4.48 | 62,500 |
| 11/14/2025 | $4.09 | $4.88 | $3.79 | $4.56 | 146,824 |
| 11/13/2025 | $4.50 | $4.53 | $4.00 | $4.39 | 200,500 |
| 11/12/2025 | $4.35 | $4.54 | $4.30 | $4.42 | 73,049 |
| 11/11/2025 | $4.06 | $4.39 | $4.01 | $4.34 | 64,000 |
| 11/10/2025 | $4.44 | $4.50 | $3.99 | $4.00 | 203,022 |
| 11/7/2025 | $4.38 | $4.41 | $4.28 | $4.39 | 64,910 |
| 11/6/2025 | $4.41 | $4.50 | $4.25 | $4.39 | 112,109 |
| 11/5/2025 | $4.65 | $4.65 | $4.41 | $4.45 | 111,600 |