2m 2m 2m 2m 2m 2m 2m
TRISALS LIFE SCI (TLSI)
NASDAQ
$3.66-$0.01 (-0.38%)
Price as of Oct 22, 2026 7:55 PM EDT- $226.0MMarket Cap
- -28.32%1-Year Change
- Medical DevicesIndustry
TRISALS LIFE SCI (TLSI)
$3.66-$0.01 (-0.38%)
- 1 Month-26.31%Low Price$3.53High Price$5.00
- 3 Months-15.44%Low Price$3.53High Price$5.74
- 1 Year-28.32%Low Price$2.52High Price$7.50
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/21/2026 | 3.68 | 3.73 | 3.60 | 3.67 | +0.27% | 79,063 |
10/20/2026 | 3.57 | 3.72 | 3.57 | 3.66 | +3.68% | 100,859 |
10/19/2026 | 3.63 | 3.69 | 3.52 | 3.53 | -2.75% | 106,265 |
10/16/2026 | 3.83 | 3.90 | 3.58 | 3.63 | -6.92% | 253,521 |
10/15/2026 | 3.94 | 4.01 | 3.87 | 3.90 | 0.00% | 140,247 |
10/14/2026 | 3.91 | 4.01 | 3.80 | 3.90 | -2.50% | 192,826 |
10/13/2026 | 4.12 | 4.12 | 3.94 | 4.00 | -3.38% | 120,145 |
10/12/2026 | 4.10 | 4.15 | 3.97 | 4.14 | +1.97% | 78,527 |
10/09/2026 | 4.09 | 4.32 | 3.93 | 4.06 | -1.69% | 198,955 |
10/08/2026 | 4.20 | 4.20 | 4.02 | 4.13 | -2.82% | 275,537 |
10/07/2026 | 4.21 | 4.42 | 4.09 | 4.25 | -0.47% | 185,278 |
10/06/2026 | 4.39 | 4.51 | 4.25 | 4.27 | -2.51% | 153,597 |
10/05/2026 | 4.30 | 4.40 | 4.20 | 4.38 | +1.39% | 132,711 |
10/02/2026 | 4.22 | 4.47 | 4.04 | 4.32 | +4.10% | 145,380 |
10/01/2026 | 4.27 | 4.27 | 4.02 | 4.15 | -3.71% | 273,175 |
09/30/2026 | 4.26 | 4.50 | 4.25 | 4.31 | +1.41% | 627,155 |
09/29/2026 | 4.36 | 4.42 | 4.17 | 4.25 | -3.19% | 186,374 |
09/28/2026 | 4.28 | 4.40 | 4.08 | 4.39 | +1.15% | 253,775 |
09/25/2026 | 4.57 | 4.62 | 4.32 | 4.34 | -5.86% | 351,407 |
09/24/2026 | 4.98 | 5.30 | 4.58 | 4.61 | -7.80% | 810,436 |
09/23/2026 | 5.78 | 5.83 | 4.92 | 5.00 | +1.42% | 2,602,843 |
09/22/2026 | 4.98 | 5.15 | 4.82 | 4.93 | -1.00% | 2,605,575 |
09/21/2026 | 5.14 | 5.22 | 4.92 | 4.98 | -2.35% | 161,229 |
09/18/2026 | 4.91 | 5.11 | 4.83 | 5.10 | +4.08% | 606,959 |
09/17/2026 | 5.03 | 5.05 | 4.86 | 4.90 | -0.61% | 114,306 |
09/16/2026 | 4.82 | 4.95 | 4.47 | 4.93 | +3.14% | 156,509 |
09/15/2026 | 4.76 | 4.79 | 4.53 | 4.78 | +0.21% | 162,496 |
09/14/2026 | 4.63 | 4.85 | 4.58 | 4.77 | +2.25% | 101,305 |
09/11/2026 | 4.79 | 4.86 | 4.59 | 4.67 | -0.74% | 100,262 |
09/10/2026 | 4.71 | 4.80 | 4.65 | 4.70 | -1.26% | 68,473 |
09/09/2026 | 4.90 | 4.91 | 4.68 | 4.76 | +0.63% | 119,346 |
09/08/2026 | 4.94 | 4.99 | 4.48 | 4.73 | -5.40% | 129,298 |
09/04/2026 | 4.92 | 5.13 | 4.92 | 5.00 | +0.40% | 86,871 |
09/03/2026 | 5.24 | 5.37 | 4.92 | 4.98 | -3.11% | 70,235 |
09/02/2026 | 5.18 | 5.37 | 5.02 | 5.14 | -0.58% | 250,642 |
09/01/2026 | 4.96 | 5.23 | 4.94 | 5.17 | +4.44% | 82,574 |
08/31/2026 | 4.85 | 5.03 | 4.81 | 4.95 | +2.48% | 72,687 |
08/28/2026 | 4.94 | 5.24 | 4.70 | 4.83 | -2.03% | 79,974 |
08/27/2026 | 4.90 | 5.11 | 4.72 | 4.93 | 0.00% | 74,622 |
08/26/2026 | 5.04 | 5.04 | 4.82 | 4.93 | -1.99% | 92,307 |
08/25/2026 | 5.10 | 5.26 | 4.97 | 5.03 | -1.57% | 174,795 |
08/24/2026 | 5.30 | 5.30 | 5.03 | 5.11 | -3.04% | 86,911 |
08/21/2026 | 5.21 | 5.35 | 5.18 | 5.27 | +0.76% | 98,694 |
08/20/2026 | 5.43 | 5.43 | 5.22 | 5.23 | -4.74% | 74,977 |
08/19/2026 | 5.47 | 5.57 | 5.36 | 5.49 | +1.67% | 178,249 |
08/18/2026 | 5.20 | 5.51 | 5.19 | 5.40 | +2.47% | 118,942 |
08/17/2026 | 5.23 | 5.45 | 5.18 | 5.27 | 0.00% | 93,669 |
08/14/2026 | 5.59 | 5.64 | 5.24 | 5.27 | -6.39% | 113,804 |
08/13/2026 | 5.74 | 5.91 | 5.57 | 5.63 | -1.40% | 268,073 |
08/12/2026 | 5.74 | 5.82 | 5.52 | 5.71 | -0.52% | 141,062 |
08/11/2026 | 5.53 | 5.85 | 5.42 | 5.74 | +2.87% | 252,189 |
08/10/2026 | 5.49 | 5.65 | 5.23 | 5.58 | -0.53% | 285,690 |
08/07/2026 | 4.94 | 5.76 | 4.67 | 5.61 | +15.20% | 700,849 |
08/06/2026 | 4.67 | 4.93 | 4.62 | 4.87 | +5.41% | 203,821 |
08/06/2026 |
-$0.16 Earnings | |||||
08/05/2026 | 4.76 | 4.78 | 4.44 | 4.62 | -2.53% | 290,215 |
08/04/2026 | 4.78 | 4.89 | 4.61 | 4.74 | -0.21% | 357,473 |
08/03/2026 | 4.51 | 4.79 | 4.44 | 4.75 | +4.63% | 135,156 |
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 |