TriSalus Life Sciences Stock Price History
NASDAQ: TLSIHealth CareMedical SpecialitiesUSD
4.06-0.07 (-1.69%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TLSI price history at a glance
The price history for TriSalus Life Sciences (TLSI) on this page begins on February 8, 2021, when the stock closed at $10.32; it most recently closed at $4.06 on October 5, 2026. The highest price in this record is $16.24, reached on August 7, 2023; the latest close is 75.0% below that peak. Across the 4 complete calendar years in the table, TLSI finished higher in 2 and lower in 2. Its best year was 2025 (+21.5%) and its worst was 2024 (-40.6%).
Over roughly 6 years the share price changed -60.7%, a -15.2% compound annual price return (excluding dividends). In the last 12 months alone, TLSI has lost 6.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $16.24
- Date of high
- Aug 7, 2023
- Low since 2021
- $2.20
- Date of low
- May 11, 2026
- 52-week high
- $7.95
- 52-week low
- $2.20
- IPO year
- 2021
- Last close
- $4.06
TLSI returns
1 week
-6.02%
1 month
-14.71%
3 months
-1.93%
6 months
-3.79%
Year to date
-41.83%
1 year
-6.02%
3 years
-17.14%
5 years
-58.99%
TLSI price return, excluding dividends.
TLSI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.06 | -33.44% |
| 2025 | 6.10 | +21.51% |
| 2024 | 5.02 | -40.59% |
| 2023 | 8.45 | -15.75% |
| 2022 | 10.03 | +1.52% |
| 2021* | 9.88 | -4.26% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
TLSI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.09 | 4.32 | 3.93 | 4.06 | -1.69% | |
| 4.20 | 4.20 | 4.02 | 4.13 | -2.82% | |
| 4.21 | 4.42 | 4.09 | 4.25 | -0.47% | |
| 4.39 | 4.51 | 4.25 | 4.27 | -2.51% | |
| 4.30 | 4.40 | 4.20 | 4.38 | +1.39% | |
| 4.22 | 4.47 | 4.04 | 4.32 | +4.10% | |
| 4.27 | 4.27 | 4.02 | 4.15 | -3.71% | |
| 4.26 | 4.50 | 4.25 | 4.31 | +1.41% | |
| 4.36 | 4.42 | 4.17 | 4.25 | -3.19% | |
| 4.28 | 4.40 | 4.08 | 4.39 | +1.15% | |
| 4.57 | 4.62 | 4.32 | 4.34 | -5.86% | |
| 4.98 | 5.30 | 4.58 | 4.61 | -7.80% | |
| 5.78 | 5.83 | 4.92 | 5.00 | +1.42% | |
| 4.98 | 5.15 | 4.82 | 4.93 | -1.00% | |
| 5.14 | 5.22 | 4.92 | 4.98 | -2.35% | |
| 4.91 | 5.11 | 4.83 | 5.10 | +4.08% | |
| 5.03 | 5.05 | 4.86 | 4.90 | -0.61% | |
| 4.82 | 4.95 | 4.47 | 4.93 | +3.14% | |
| 4.76 | 4.79 | 4.53 | 4.78 | +0.21% | |
| 4.63 | 4.85 | 4.58 | 4.77 | +2.25% | |
| 4.79 | 4.86 | 4.59 | 4.67 | -0.74% | |
| 4.71 | 4.80 | 4.65 | 4.70 | -1.26% | |
| 4.90 | 4.91 | 4.68 | 4.76 | +0.63% | |
| 4.94 | 4.99 | 4.48 | 4.73 | -5.40% | |
| 4.92 | 5.13 | 4.92 | 5.00 | +0.40% | |
| 5.24 | 5.37 | 4.92 | 4.98 | -3.11% | |
| 5.18 | 5.37 | 5.02 | 5.14 | -0.58% | |
| 4.96 | 5.23 | 4.94 | 5.17 | +4.44% | |
| 4.85 | 5.03 | 4.81 | 4.95 | +2.48% | |
| 4.94 | 5.24 | 4.70 | 4.83 | -2.03% | |
| 4.90 | 5.11 | 4.72 | 4.93 | 0.00% | |
| 5.04 | 5.04 | 4.82 | 4.93 | -1.99% | |
| 5.10 | 5.26 | 4.97 | 5.03 | -1.57% | |
| 5.30 | 5.30 | 5.03 | 5.11 | -3.04% | |
| 5.21 | 5.35 | 5.18 | 5.27 | +0.76% | |
| 5.43 | 5.43 | 5.22 | 5.23 | -4.74% | |
| 5.47 | 5.57 | 5.36 | 5.49 | +1.67% | |
| 5.20 | 5.51 | 5.19 | 5.40 | +2.47% | |
| 5.23 | 5.45 | 5.18 | 5.27 | 0.00% | |
| 5.59 | 5.64 | 5.24 | 5.27 | -6.39% | |
| 5.74 | 5.91 | 5.57 | 5.63 | -1.40% | |
| 5.74 | 5.82 | 5.52 | 5.71 | -0.52% | |
| 5.53 | 5.85 | 5.42 | 5.74 | +2.87% | |
| 5.49 | 5.65 | 5.23 | 5.58 | -0.53% | |
| 4.94 | 5.76 | 4.67 | 5.61 | +15.20% | |
| 4.67 | 4.93 | 4.62 | 4.87 | +5.41% | |
| 4.76 | 4.78 | 4.44 | 4.62 | -2.53% | |
| 4.78 | 4.89 | 4.61 | 4.74 | -0.21% | |
| 4.51 | 4.79 | 4.44 | 4.75 | +4.63% | |
| 4.55 | 4.59 | 4.38 | 4.54 | -0.44% | |
| 4.38 | 4.58 | 4.29 | 4.56 | +4.11% | |
| 4.34 | 4.50 | 4.30 | 4.38 | +1.15% | |
| 4.35 | 4.40 | 4.21 | 4.33 | +0.23% | |
| 4.26 | 4.41 | 4.12 | 4.32 | +2.37% | |
| 4.30 | 4.32 | 4.00 | 4.22 | -1.17% | |
| 4.12 | 4.30 | 4.01 | 4.27 | +0.71% | |
| 4.34 | 4.38 | 4.09 | 4.24 | -2.30% | |
| 4.33 | 4.38 | 4.23 | 4.34 | +0.70% | |
| 4.31 | 4.36 | 4.15 | 4.31 | +0.47% | |
| 4.30 | 4.41 | 4.23 | 4.29 | -1.61% | |
| 4.11 | 4.37 | 4.07 | 4.36 | +6.34% | |
| 4.05 | 4.16 | 3.99 | 4.10 | +1.49% | |
| 4.25 | 4.37 | 4.00 | 4.04 | -4.49% | |
| 4.14 | 4.26 | 3.90 | 4.23 | +2.17% | |
| 3.89 | 4.23 | 3.79 | 4.14 | +6.43% | |
| 3.71 | 3.95 | 3.71 | 3.89 | +5.71% | |
| 4.05 | 4.06 | 3.67 | 3.68 | -9.58% | |
| 4.32 | 4.40 | 4.01 | 4.07 | -5.57% | |
| 4.69 | 4.70 | 4.27 | 4.31 | -8.10% | |
| 4.51 | 4.70 | 4.39 | 4.69 | +5.16% | |
| 4.52 | 4.62 | 4.34 | 4.46 | -1.98% | |
| 4.76 | 4.76 | 4.49 | 4.55 | -4.01% | |
| 4.73 | 4.85 | 4.59 | 4.74 | +0.21% | |
| 4.38 | 4.88 | 4.38 | 4.73 | +8.24% | |
| 4.19 | 4.57 | 4.16 | 4.37 | +5.05% | |
| 4.07 | 4.33 | 4.05 | 4.16 | +3.23% | |
| 4.19 | 4.37 | 4.00 | 4.03 | -4.05% | |
| 4.10 | 4.23 | 3.95 | 4.20 | +2.94% | |
| 3.93 | 4.29 | 3.84 | 4.08 | +4.88% | |
| 4.13 | 4.38 | 3.87 | 3.89 | -6.49% | |
| 4.22 | 4.39 | 4.00 | 4.16 | -0.95% | |
| 3.87 | 4.46 | 3.77 | 4.20 | +11.41% | |
| 3.56 | 3.83 | 3.56 | 3.77 | +3.57% | |
| 3.61 | 3.76 | 3.47 | 3.64 | +2.54% | |
| 3.35 | 3.69 | 3.33 | 3.55 | +6.29% | |
| 3.20 | 3.40 | 3.15 | 3.34 | +4.05% | |
| 3.13 | 3.33 | 3.09 | 3.21 | +1.26% | |
| 3.29 | 3.33 | 3.16 | 3.17 | -3.94% | |
| 3.20 | 3.44 | 3.05 | 3.30 | +3.77% | |
| 3.34 | 3.35 | 3.14 | 3.18 | -4.65% | |
| 3.59 | 3.66 | 3.32 | 3.34 | -9.13% | |
| 3.40 | 3.68 | 3.26 | 3.67 | +7.62% | |
| 3.25 | 3.43 | 3.15 | 3.41 | +4.28% | |
| 3.19 | 3.29 | 3.14 | 3.27 | +2.51% | |
| 3.21 | 3.26 | 3.07 | 3.19 | -0.93% | |
| 3.29 | 3.39 | 3.12 | 3.22 | -1.23% | |
| 3.46 | 3.51 | 3.25 | 3.26 | -5.51% | |
| 3.18 | 3.55 | 3.13 | 3.45 | +6.48% | |
| 3.14 | 3.29 | 3.02 | 3.24 | +2.86% | |
| 3.27 | 3.59 | 3.11 | 3.15 | +3.96% | |
| 2.67 | 3.06 | 2.64 | 3.03 | +13.06% | |
| 2.48 | 2.73 | 2.35 | 2.68 | +6.35% | |
| 2.71 | 2.80 | 2.43 | 2.52 | -5.62% | |
| 3.60 | 3.72 | 2.20 | 2.67 | -41.45% | |
| 4.60 | 4.73 | 4.55 | 4.56 | +0.44% | |
| 4.45 | 4.71 | 4.45 | 4.54 | +2.48% | |
| 4.42 | 4.45 | 4.33 | 4.43 | -0.67% | |
| 4.56 | 4.56 | 4.31 | 4.46 | -1.98% | |
| 4.65 | 4.65 | 4.53 | 4.55 | -1.30% | |
| 4.48 | 4.64 | 4.48 | 4.61 | +3.60% | |
| 4.36 | 4.55 | 4.35 | 4.45 | +1.37% | |
| 4.41 | 4.41 | 4.30 | 4.39 | +1.62% | |
| 4.31 | 4.40 | 4.27 | 4.32 | +1.41% | |
| 4.45 | 4.50 | 4.25 | 4.26 | -5.12% | |
| 4.49 | 4.61 | 4.37 | 4.49 | -0.22% | |
| 4.63 | 4.72 | 4.50 | 4.50 | -3.02% | |
| 4.62 | 4.64 | 4.50 | 4.64 | +0.22% | |
| 4.60 | 4.85 | 4.57 | 4.63 | +0.65% | |
| 4.50 | 4.65 | 4.49 | 4.60 | +1.55% | |
| 4.62 | 4.65 | 4.44 | 4.53 | -1.52% | |
| 4.65 | 4.68 | 4.53 | 4.60 | -1.08% | |
| 4.55 | 4.77 | 4.47 | 4.65 | +3.56% | |
| 4.48 | 4.55 | 4.44 | 4.49 | 0.00% | |
| 4.39 | 4.50 | 4.33 | 4.49 | +2.05% | |
| 4.37 | 4.48 | 4.23 | 4.40 | +1.15% | |
| 4.22 | 4.58 | 4.06 | 4.35 | +3.08% | |
| 4.20 | 4.43 | 4.18 | 4.22 | -0.24% | |
| 4.11 | 4.27 | 4.04 | 4.23 | +2.17% | |
| 4.13 | 4.21 | 4.00 | 4.14 | +4.55% | |
| 3.98 | 4.01 | 3.62 | 3.96 | -2.94% | |
| 4.21 | 4.22 | 4.07 | 4.08 | -3.77% | |
| 4.23 | 4.26 | 4.09 | 4.24 | +1.44% | |
| 4.01 | 4.30 | 4.01 | 4.18 | +4.50% | |
| 3.75 | 4.02 | 3.73 | 4.00 | +7.82% | |
| 3.87 | 3.91 | 3.61 | 3.71 | -3.64% | |
| 3.85 | 4.03 | 3.80 | 3.85 | -1.79% | |
| 4.00 | 4.05 | 3.81 | 3.92 | -2.24% | |
| 3.95 | 4.09 | 3.91 | 4.01 | +3.08% | |
| 3.84 | 3.97 | 3.70 | 3.89 | -0.77% | |
| 3.99 | 3.99 | 3.76 | 3.92 | -0.25% | |
| 3.87 | 3.93 | 3.75 | 3.93 | +1.81% | |
| 3.79 | 3.96 | 3.70 | 3.86 | +0.26% | |
| 4.03 | 4.06 | 3.85 | 3.85 | -4.23% | |
| 4.12 | 4.38 | 4.00 | 4.02 | -2.43% | |
| 4.12 | 4.28 | 4.12 | 4.12 | +0.98% | |
| 4.13 | 4.23 | 3.98 | 4.08 | -0.49% | |
| 4.07 | 4.20 | 4.04 | 4.10 | -1.44% | |
| 4.25 | 4.43 | 4.14 | 4.16 | -2.35% | |
| 4.60 | 4.65 | 4.26 | 4.26 | -7.69% | |
| 4.33 | 4.85 | 4.33 | 4.62 | +3.36% | |
| 4.70 | 4.96 | 4.13 | 4.47 | -6.39% | |
| 4.94 | 5.04 | 4.76 | 4.77 | -4.60% | |
| 4.99 | 5.13 | 4.86 | 5.00 | +1.21% | |
| 4.91 | 5.06 | 4.81 | 4.94 | -1.40% | |
| 5.00 | 5.10 | 4.95 | 5.01 | -0.99% | |
| 5.31 | 5.37 | 5.01 | 5.06 | -5.95% | |
| 5.58 | 5.58 | 5.10 | 5.38 | -0.74% | |
| 5.36 | 5.54 | 5.15 | 5.42 | +1.88% | |
| 5.25 | 5.57 | 5.25 | 5.32 | +6.61% | |
| 5.47 | 5.55 | 4.96 | 4.99 | -8.44% | |
| 4.91 | 5.50 | 4.91 | 5.45 | +18.22% | |
| 4.63 | 4.84 | 4.50 | 4.61 | -0.65% | |
| 4.76 | 4.95 | 4.62 | 4.64 | -2.73% | |
| 4.88 | 4.98 | 4.75 | 4.77 | -2.05% | |
| 4.78 | 5.04 | 4.77 | 4.87 | +2.10% | |
| 4.87 | 4.87 | 4.74 | 4.77 | -0.63% | |
| 4.59 | 4.86 | 4.44 | 4.80 | +5.49% | |
| 4.49 | 4.77 | 4.38 | 4.55 | +0.66% | |
| 4.68 | 4.75 | 4.47 | 4.52 | -4.84% | |
| 4.74 | 4.88 | 4.61 | 4.75 | +1.50% | |
| 4.91 | 4.91 | 4.65 | 4.68 | -4.68% | |
| 5.10 | 5.17 | 4.89 | 4.91 | -2.77% | |
| 5.13 | 5.20 | 4.93 | 5.05 | -1.17% | |
| 4.99 | 5.22 | 4.73 | 5.11 | +2.82% | |
| 4.93 | 5.04 | 4.88 | 4.97 | -0.40% | |
| 4.95 | 5.07 | 4.86 | 4.99 | +0.81% | |
| 5.20 | 5.24 | 4.91 | 4.95 | -5.17% | |
| 5.27 | 5.32 | 5.16 | 5.22 | -0.95% | |
| 5.43 | 5.50 | 5.21 | 5.27 | -3.13% | |
| 5.49 | 5.51 | 5.30 | 5.44 | -0.91% | |
| 5.58 | 5.87 | 5.37 | 5.49 | -0.72% | |
| 5.25 | 5.56 | 5.25 | 5.53 | +5.13% | |
| 5.61 | 5.66 | 5.24 | 5.26 | -4.80% | |
| 6.15 | 6.18 | 5.52 | 5.53 | -10.16% | |
| 5.80 | 6.33 | 5.80 | 6.15 | +5.49% | |
| 5.92 | 5.92 | 5.67 | 5.83 | -1.19% | |
| 5.89 | 6.00 | 5.64 | 5.90 | +0.51% | |
| 5.84 | 6.01 | 5.59 | 5.87 | +1.21% | |
| 6.15 | 6.30 | 5.75 | 5.80 | -5.54% | |
| 6.02 | 6.26 | 6.01 | 6.14 | +0.66% | |
| 5.87 | 6.15 | 5.82 | 6.10 | +3.57% | |
| 6.05 | 6.13 | 5.70 | 5.89 | -3.60% | |
| 6.13 | 6.20 | 5.60 | 6.11 | +0.16% | |
| 6.96 | 7.20 | 6.06 | 6.10 | -12.61% | |
| 6.71 | 7.09 | 6.64 | 6.98 | +5.12% | |
| 6.86 | 6.86 | 6.61 | 6.64 | -3.21% | |
| 6.81 | 7.05 | 6.68 | 6.86 | -0.15% | |
| 7.04 | 7.18 | 6.81 | 6.87 | -2.69% | |
| 7.04 | 7.28 | 6.99 | 7.06 | +0.14% | |
| 7.39 | 7.42 | 6.80 | 7.05 | -5.50% | |
| 7.43 | 7.95 | 7.31 | 7.46 | +0.54% | |
| 7.26 | 7.52 | 7.10 | 7.42 | +1.92% | |
| 7.37 | 7.53 | 7.11 | 7.28 | -0.27% | |
| 7.39 | 7.50 | 7.23 | 7.30 | -1.62% | |
| 7.20 | 7.45 | 6.96 | 7.42 | +1.50% | |
| 7.39 | 7.39 | 7.10 | 7.31 | +0.07% | |
| 7.55 | 7.69 | 7.25 | 7.31 | -2.60% | |
| 7.26 | 7.70 | 6.95 | 7.50 | +3.45% | |
| 6.91 | 7.36 | 6.71 | 7.25 | +4.92% | |
| 6.71 | 7.09 | 6.69 | 6.91 | +2.52% | |
| 7.12 | 7.12 | 6.67 | 6.74 | -4.53% | |
| 6.79 | 7.27 | 6.61 | 7.06 | +5.37% | |
| 6.41 | 6.87 | 6.41 | 6.70 | +4.20% | |
| 6.44 | 6.81 | 6.06 | 6.43 | -0.31% | |
| 7.00 | 7.00 | 6.27 | 6.45 | -7.86% | |
| 6.76 | 7.32 | 6.64 | 7.00 | +1.89% | |
| 6.56 | 6.91 | 6.56 | 6.87 | +6.18% | |
| 6.29 | 6.51 | 5.97 | 6.47 | +2.86% | |
| 5.61 | 6.40 | 5.41 | 6.29 | +13.33% | |
| 5.07 | 5.95 | 4.98 | 5.55 | +9.47% | |
| 4.80 | 5.10 | 4.71 | 5.07 | +2.22% | |
| 4.65 | 5.09 | 4.57 | 4.96 | +8.30% | |
| 4.58 | 4.69 | 4.50 | 4.58 | -0.43% | |
| 4.50 | 4.64 | 4.47 | 4.60 | +2.68% | |
| 4.53 | 4.60 | 4.36 | 4.48 | -1.75% | |
| 4.09 | 4.88 | 3.79 | 4.56 | +3.87% | |
| 4.50 | 4.53 | 4.00 | 4.39 | -0.68% | |
| 4.35 | 4.54 | 4.30 | 4.42 | +1.84% | |
| 4.06 | 4.39 | 4.01 | 4.34 | +8.50% | |
| 4.44 | 4.50 | 3.99 | 4.00 | -8.88% | |
| 4.38 | 4.41 | 4.28 | 4.39 | 0.00% | |
| 4.41 | 4.50 | 4.25 | 4.39 | -1.35% | |
| 4.65 | 4.65 | 4.41 | 4.45 | -5.32% | |
| 4.76 | 4.80 | 4.63 | 4.70 | -0.21% | |
| 4.75 | 4.78 | 4.50 | 4.71 | -0.63% | |
| 4.62 | 4.81 | 4.58 | 4.74 | +1.50% | |
| 4.70 | 4.76 | 4.57 | 4.67 | -1.48% | |
| 4.90 | 4.95 | 4.71 | 4.74 | -3.46% | |
| 4.99 | 5.10 | 4.89 | 4.91 | -2.19% | |
| 5.12 | 5.19 | 4.96 | 5.02 | -1.95% | |
| 5.18 | 5.18 | 5.09 | 5.12 | -0.19% | |
| 5.07 | 5.14 | 4.87 | 5.13 | +0.20% | |
| 5.14 | 5.15 | 5.00 | 5.12 | -0.39% | |
| 5.27 | 5.33 | 5.07 | 5.14 | -2.65% | |
| 5.06 | 5.32 | 5.01 | 5.28 | +5.18% | |
| 4.74 | 5.02 | 4.67 | 5.02 | +5.68% | |
| 4.55 | 4.75 | 4.39 | 4.75 | +4.63% | |
| 4.68 | 4.70 | 4.52 | 4.54 | -2.99% | |
| 4.54 | 4.71 | 4.45 | 4.68 | +1.96% | |
| 4.33 | 4.59 | 4.19 | 4.59 | +6.25% | |
| 4.42 | 4.46 | 4.21 | 4.32 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TLSI chart for longer ranges.