ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

TriSalus Life Sciences, Inc. - Common Stock (NQ:TLSI)

6.870 -0.190 (-2.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 7.040 7.184 6.810 6.870 37,494 -0.19(-2.69%)
Dec 24, 2025 7.040 7.280 6.990 7.060 32,719 +0.01(+0.14%)
Dec 23, 2025 7.390 7.418 6.800 7.050 128,326 -0.41(-5.50%)
Dec 22, 2025 7.430 7.950 7.305 7.460 189,613 +0.04(+0.54%)
Dec 19, 2025 7.260 7.520 7.100 7.420 1,689,192 +0.14(+1.92%)
Dec 18, 2025 7.370 7.530 7.110 7.280 161,475 -0.02(-0.27%)
Dec 17, 2025 7.390 7.500 7.230 7.300 136,114 -0.12(-1.62%)
Dec 16, 2025 7.200 7.450 6.960 7.420 141,630 +0.11(+1.50%)
Dec 15, 2025 7.390 7.390 7.100 7.310 113,174 +0.00(+0.07%)
Dec 12, 2025 7.550 7.690 7.250 7.305 185,663 -0.20(-2.60%)
Dec 11, 2025 7.260 7.698 6.950 7.500 296,514 +0.25(+3.45%)
Dec 10, 2025 6.910 7.360 6.705 7.250 293,266 +0.34(+4.92%)
Dec 09, 2025 6.710 7.090 6.690 6.910 139,013 +0.17(+2.52%)
Dec 08, 2025 7.120 7.120 6.670 6.740 84,530 -0.32(-4.53%)
Dec 05, 2025 6.780 7.265 6.605 7.060 129,127 +0.36(+5.37%)
Dec 04, 2025 6.410 6.870 6.410 6.700 95,468 +0.27(+4.20%)
Dec 03, 2025 6.440 6.810 6.060 6.430 207,849 -0.02(-0.31%)
Dec 02, 2025 7.000 7.000 6.265 6.450 190,223 -0.55(-7.86%)
Dec 01, 2025 6.760 7.319 6.640 7.000 280,931 +0.13(+1.89%)
Nov 28, 2025 6.560 6.910 6.560 6.870 176,520 +0.40(+6.18%)
Nov 26, 2025 6.290 6.510 5.971 6.470 181,002 +0.18(+2.86%)
Nov 25, 2025 5.610 6.400 5.410 6.290 253,670 +0.74(+13.33%)
Nov 24, 2025 5.070 5.950 4.975 5.550 322,870 +0.48(+9.47%)
Nov 21, 2025 4.800 5.100 4.710 5.070 104,380 +0.11(+2.22%)
Nov 20, 2025 4.650 5.090 4.570 4.960 169,140 +0.38(+8.30%)
Nov 19, 2025 4.580 4.690 4.500 4.580 68,370 -0.02(-0.43%)
Nov 18, 2025 4.500 4.640 4.465 4.600 121,939 +0.12(+2.68%)
Nov 17, 2025 4.530 4.600 4.360 4.480 62,491 -0.08(-1.75%)
Nov 14, 2025 4.090 4.880 3.790 4.560 146,824 +0.17(+3.87%)
Nov 13, 2025 4.500 4.530 4.000 4.390 200,485 -0.03(-0.68%)
Nov 12, 2025 4.350 4.540 4.300 4.420 73,049 +0.08(+1.84%)
Nov 11, 2025 4.060 4.390 4.010 4.340 63,965 +0.34(+8.50%)
Nov 10, 2025 4.440 4.499 3.990 4.000 203,022 -0.39(-8.88%)
Nov 07, 2025 4.380 4.410 4.277 4.390 64,910 +0.00(+0.00%)
Nov 06, 2025 4.410 4.500 4.250 4.390 112,109 -0.06(-1.35%)
Nov 05, 2025 4.650 4.650 4.410 4.450 111,590 -0.25(-5.32%)
Nov 04, 2025 4.760 4.800 4.630 4.700 44,392 -0.01(-0.21%)
Nov 03, 2025 4.750 4.780 4.500 4.710 54,105 -0.03(-0.63%)
Oct 31, 2025 4.620 4.810 4.582 4.740 37,926 +0.07(+1.50%)
Oct 30, 2025 4.700 4.760 4.570 4.670 51,651 -0.07(-1.48%)
Oct 29, 2025 4.900 4.950 4.710 4.740 85,307 -0.17(-3.46%)
Oct 28, 2025 4.990 5.099 4.890 4.910 80,138 -0.11(-2.19%)
Oct 27, 2025 5.120 5.190 4.960 5.020 77,045 -0.10(-1.95%)
Oct 24, 2025 5.180 5.180 5.090 5.120 97,318 -0.01(-0.19%)
Oct 23, 2025 5.070 5.140 4.870 5.130 60,581 +0.01(+0.20%)
Oct 22, 2025 5.140 5.150 5.000 5.120 94,657 -0.02(-0.39%)
Oct 21, 2025 5.270 5.330 5.070 5.140 167,836 -0.14(-2.65%)
Oct 20, 2025 5.060 5.315 5.010 5.280 161,012 +0.26(+5.18%)
Oct 17, 2025 4.740 5.020 4.670 5.020 212,959 +0.27(+5.68%)
Oct 16, 2025 4.550 4.750 4.390 4.750 157,391 +0.21(+4.63%)
Oct 15, 2025 4.680 4.700 4.515 4.540 146,102 -0.14(-2.99%)
Oct 14, 2025 4.540 4.710 4.450 4.680 145,130 +0.09(+1.96%)
Oct 13, 2025 4.330 4.590 4.190 4.590 158,098 +0.27(+6.25%)
Oct 10, 2025 4.420 4.460 4.210 4.320 146,606 -0.10(-2.26%)
Oct 09, 2025 4.850 4.850 4.350 4.420 263,740 -0.43(-8.87%)
Oct 08, 2025 4.800 4.850 4.560 4.850 189,177 +0.07(+1.46%)
Oct 07, 2025 4.640 4.800 4.570 4.780 181,419 +0.15(+3.24%)
Oct 06, 2025 4.620 4.660 4.490 4.630 55,718 +0.01(+0.22%)
Oct 03, 2025 4.570 4.700 4.430 4.620 95,699 +0.10(+2.21%)
Oct 02, 2025 4.510 4.600 4.415 4.520 53,636 -0.04(-0.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.