2m 2m 2m 2m 2m 2m 2m
TRISALS LIFE SCI (TLSI)
NASDAQ
$4.55+$0.01 (+0.31%)
Price as of Aug 03, 2026 10:05 AM EDT- $278.8MMarket Cap
- 8.61%1-Year Change
- Medical DevicesIndustry
TRISALS LIFE SCI (TLSI)
$4.55+$0.01 (+0.31%)
- 1 Month-0.22%Low Price$3.68High Price$4.56
- 3 Months+5.09%Low Price$2.52High Price$4.74
- 1 Year+8.61%Low Price$2.52High Price$7.50
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 4.55 | 4.59 | 4.38 | 4.54 | -0.44% | 190,521 |
07/30/2026 | 4.38 | 4.58 | 4.29 | 4.56 | +4.11% | 113,134 |
07/29/2026 | 4.34 | 4.50 | 4.30 | 4.38 | +1.15% | 136,802 |
07/28/2026 | 4.35 | 4.40 | 4.21 | 4.33 | +0.23% | 136,851 |
07/27/2026 | 4.26 | 4.41 | 4.12 | 4.32 | +2.37% | 94,405 |
07/24/2026 | 4.30 | 4.32 | 4.00 | 4.22 | -1.17% | 189,754 |
07/23/2026 | 4.12 | 4.30 | 4.01 | 4.27 | +0.71% | 262,041 |
07/22/2026 | 4.34 | 4.38 | 4.09 | 4.24 | -2.30% | 248,415 |
07/21/2026 | 4.33 | 4.38 | 4.23 | 4.34 | +0.70% | 201,816 |
07/20/2026 | 4.31 | 4.36 | 4.15 | 4.31 | +0.47% | 137,576 |
07/17/2026 | 4.30 | 4.41 | 4.23 | 4.29 | -1.61% | 145,721 |
07/16/2026 | 4.11 | 4.37 | 4.07 | 4.36 | +6.34% | 203,728 |
07/15/2026 | 4.05 | 4.16 | 3.99 | 4.10 | +1.49% | 165,895 |
07/14/2026 | 4.25 | 4.37 | 4.00 | 4.04 | -4.49% | 261,915 |
07/13/2026 | 4.14 | 4.26 | 3.90 | 4.23 | +2.17% | 194,286 |
07/10/2026 | 3.89 | 4.23 | 3.79 | 4.14 | +6.43% | 234,853 |
07/09/2026 | 3.71 | 3.95 | 3.71 | 3.89 | +5.71% | 343,044 |
07/08/2026 | 4.05 | 4.06 | 3.67 | 3.68 | -9.58% | 594,691 |
07/07/2026 | 4.32 | 4.40 | 4.01 | 4.07 | -5.57% | 334,626 |
07/06/2026 | 4.69 | 4.70 | 4.27 | 4.31 | -8.10% | 246,158 |
07/02/2026 | 4.51 | 4.70 | 4.39 | 4.69 | +5.16% | 220,998 |
07/01/2026 | 4.52 | 4.62 | 4.34 | 4.46 | -1.98% | 203,678 |
06/30/2026 | 4.76 | 4.76 | 4.49 | 4.55 | -4.01% | 186,128 |
06/29/2026 | 4.73 | 4.85 | 4.59 | 4.74 | +0.21% | 290,483 |
06/26/2026 | 4.38 | 4.88 | 4.38 | 4.73 | +8.24% | 3,305,009 |
06/25/2026 | 4.19 | 4.57 | 4.16 | 4.37 | +5.05% | 679,779 |
06/24/2026 | 4.07 | 4.33 | 4.05 | 4.16 | +3.23% | 247,052 |
06/23/2026 | 4.19 | 4.37 | 4.00 | 4.03 | -4.05% | 223,853 |
06/22/2026 | 4.10 | 4.23 | 3.95 | 4.20 | +2.94% | 229,136 |
06/18/2026 | 3.93 | 4.29 | 3.84 | 4.08 | +4.88% | 999,103 |
06/17/2026 | 4.13 | 4.38 | 3.87 | 3.89 | -6.49% | 237,547 |
06/16/2026 | 4.22 | 4.39 | 4.00 | 4.16 | -0.95% | 429,994 |
06/15/2026 | 3.87 | 4.46 | 3.77 | 4.20 | +11.41% | 656,171 |
06/12/2026 | 3.56 | 3.83 | 3.56 | 3.77 | +3.57% | 324,177 |
06/11/2026 | 3.61 | 3.76 | 3.47 | 3.64 | +2.54% | 353,052 |
06/10/2026 | 3.35 | 3.69 | 3.33 | 3.55 | +6.29% | 628,105 |
06/09/2026 | 3.20 | 3.40 | 3.15 | 3.34 | +4.05% | 171,042 |
06/08/2026 | 3.13 | 3.33 | 3.09 | 3.21 | +1.26% | 237,997 |
06/05/2026 | 3.29 | 3.33 | 3.16 | 3.17 | -3.94% | 304,392 |
06/04/2026 | 3.20 | 3.44 | 3.05 | 3.30 | +3.77% | 272,292 |
06/03/2026 | 3.34 | 3.35 | 3.14 | 3.18 | -4.65% | 200,443 |
06/02/2026 | 3.59 | 3.66 | 3.32 | 3.34 | -9.13% | 188,358 |
06/01/2026 | 3.40 | 3.68 | 3.26 | 3.67 | +7.62% | 292,596 |
05/29/2026 | 3.25 | 3.43 | 3.15 | 3.41 | +4.28% | 337,190 |
05/28/2026 | 3.19 | 3.29 | 3.14 | 3.27 | +2.51% | 219,013 |
05/27/2026 | 3.21 | 3.26 | 3.07 | 3.19 | -0.93% | 278,358 |
05/26/2026 | 3.29 | 3.39 | 3.12 | 3.22 | -1.23% | 249,559 |
05/22/2026 | 3.46 | 3.51 | 3.25 | 3.26 | -5.51% | 393,472 |
05/21/2026 | 3.18 | 3.55 | 3.13 | 3.45 | +6.48% | 580,996 |
05/20/2026 | 3.14 | 3.29 | 3.02 | 3.24 | +2.86% | 355,659 |
05/19/2026 | 3.27 | 3.59 | 3.11 | 3.15 | +3.96% | 688,772 |
05/18/2026 | 2.67 | 3.06 | 2.64 | 3.03 | +13.06% | 789,348 |
05/15/2026 | 2.48 | 2.73 | 2.35 | 2.68 | +6.35% | 2,180,795 |
05/14/2026 | 2.71 | 2.80 | 2.43 | 2.52 | -5.62% | 1,617,640 |
05/13/2026 | 3.60 | 3.72 | 2.20 | 2.67 | -41.45% | 6,790,225 |
05/12/2026 | 4.60 | 4.73 | 4.55 | 4.56 | +0.44% | 110,541 |
05/12/2026 |
$0.03 Earnings | |||||
05/11/2026 | 4.45 | 4.71 | 4.45 | 4.54 | +2.48% | 77,619 |
05/08/2026 | 4.42 | 4.45 | 4.33 | 4.43 | -0.67% | 89,910 |
05/07/2026 | 4.56 | 4.56 | 4.31 | 4.46 | -1.98% | 129,390 |
05/06/2026 | 4.65 | 4.65 | 4.53 | 4.55 | -1.30% | 52,302 |
05/05/2026 | 4.48 | 4.64 | 4.48 | 4.61 | +3.60% | 77,568 |
05/04/2026 | 4.36 | 4.55 | 4.35 | 4.45 | +1.37% | 106,920 |
05/01/2026 | 4.41 | 4.41 | 4.30 | 4.39 | +1.62% | 61,804 |
04/30/2026 | 4.31 | 4.40 | 4.27 | 4.32 | +1.41% | 140,689 |
04/29/2026 | 4.45 | 4.50 | 4.25 | 4.26 | -5.12% | 100,887 |
04/28/2026 | 4.49 | 4.61 | 4.37 | 4.49 | -0.22% | 116,493 |
04/27/2026 | 4.63 | 4.72 | 4.50 | 4.50 | -3.02% | 117,669 |
04/24/2026 | 4.62 | 4.64 | 4.50 | 4.64 | +0.22% | 49,969 |
04/23/2026 | 4.60 | 4.85 | 4.57 | 4.63 | +0.65% | 78,961 |
04/22/2026 | 4.50 | 4.65 | 4.49 | 4.60 | +1.55% | 109,123 |
04/21/2026 | 4.62 | 4.65 | 4.44 | 4.53 | -1.52% | 124,893 |
04/20/2026 | 4.65 | 4.68 | 4.53 | 4.60 | -1.08% | 103,141 |
04/17/2026 | 4.55 | 4.77 | 4.47 | 4.65 | +3.56% | 224,369 |
04/16/2026 | 4.48 | 4.55 | 4.44 | 4.49 | 0.00% | 153,884 |
04/15/2026 | 4.39 | 4.50 | 4.33 | 4.49 | +2.05% | 163,378 |
04/14/2026 | 4.37 | 4.48 | 4.23 | 4.40 | +1.15% | 130,980 |
04/13/2026 | 4.22 | 4.58 | 4.06 | 4.35 | +3.08% | 181,195 |
04/10/2026 | 4.20 | 4.43 | 4.18 | 4.22 | -0.24% | 145,965 |
04/09/2026 | 4.11 | 4.27 | 4.04 | 4.23 | +2.17% | 98,943 |
04/08/2026 | 4.13 | 4.21 | 4.00 | 4.14 | +4.55% | 144,550 |
04/07/2026 | 3.98 | 4.01 | 3.62 | 3.96 | -2.94% | 289,752 |
04/06/2026 | 4.21 | 4.22 | 4.07 | 4.08 | -3.77% | 175,537 |
04/02/2026 | 4.23 | 4.26 | 4.09 | 4.24 | +1.44% | 67,565 |
04/01/2026 | 4.01 | 4.30 | 4.01 | 4.18 | +4.50% | 124,505 |
03/31/2026 | 3.75 | 4.02 | 3.73 | 4.00 | +7.82% | 185,238 |
03/30/2026 | 3.87 | 3.91 | 3.61 | 3.71 | -3.64% | 257,290 |
03/27/2026 | 3.85 | 4.03 | 3.80 | 3.85 | -1.79% | 142,010 |
03/26/2026 | 4.00 | 4.05 | 3.81 | 3.92 | -2.24% | 182,321 |
03/25/2026 | 3.95 | 4.09 | 3.91 | 4.01 | +3.08% | 153,903 |
03/24/2026 | 3.84 | 3.97 | 3.70 | 3.89 | -0.77% | 139,341 |
03/23/2026 | 3.99 | 3.99 | 3.76 | 3.92 | -0.25% | 236,077 |
03/20/2026 | 3.87 | 3.93 | 3.75 | 3.93 | +1.81% | 396,449 |
03/19/2026 | 3.79 | 3.96 | 3.70 | 3.86 | +0.26% | 237,143 |
03/18/2026 | 4.03 | 4.06 | 3.85 | 3.85 | -4.23% | 252,903 |
03/17/2026 | 4.12 | 4.38 | 4.00 | 4.02 | -2.43% | 123,464 |
03/16/2026 | 4.12 | 4.28 | 4.12 | 4.12 | +0.98% | 137,972 |
03/13/2026 | 4.13 | 4.23 | 3.98 | 4.08 | -0.49% | 170,489 |
03/12/2026 | 4.07 | 4.20 | 4.04 | 4.10 | -1.44% | 164,265 |
03/11/2026 | 4.25 | 4.43 | 4.14 | 4.16 | -2.35% | 170,121 |