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)

5.060 -0.320 (-5.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 5.310 5.365 5.010 5.060 137,505 -0.32(-5.95%)
Feb 26, 2026 5.580 5.580 5.100 5.380 202,233 -0.04(-0.74%)
Feb 25, 2026 5.360 5.540 5.150 5.420 99,932 +0.10(+1.88%)
Feb 24, 2026 5.250 5.570 5.250 5.320 173,680 +0.33(+6.61%)
Feb 23, 2026 5.470 5.550 4.960 4.990 202,349 -0.46(-8.44%)
Feb 20, 2026 4.910 5.500 4.910 5.450 1,310,904 +0.84(+18.22%)
Feb 19, 2026 4.630 4.840 4.500 4.610 58,281 -0.03(-0.65%)
Feb 18, 2026 4.760 4.950 4.620 4.640 87,878 -0.13(-2.73%)
Feb 17, 2026 4.880 4.981 4.750 4.770 45,469 -0.10(-2.05%)
Feb 13, 2026 4.780 5.040 4.770 4.870 42,335 +0.10(+2.10%)
Feb 12, 2026 4.870 4.870 4.735 4.770 55,029 -0.03(-0.63%)
Feb 11, 2026 4.590 4.860 4.435 4.800 76,847 +0.25(+5.49%)
Feb 10, 2026 4.490 4.770 4.380 4.550 114,633 +0.03(+0.66%)
Feb 09, 2026 4.680 4.750 4.470 4.520 130,352 -0.23(-4.84%)
Feb 06, 2026 4.740 4.875 4.605 4.750 131,201 +0.07(+1.50%)
Feb 05, 2026 4.910 4.910 4.645 4.680 90,788 -0.23(-4.68%)
Feb 04, 2026 5.100 5.165 4.890 4.910 108,347 -0.14(-2.77%)
Feb 03, 2026 5.130 5.200 4.930 5.050 90,149 -0.06(-1.17%)
Feb 02, 2026 4.990 5.220 4.730 5.110 199,376 +0.14(+2.82%)
Jan 30, 2026 4.930 5.040 4.880 4.970 130,712 -0.02(-0.40%)
Jan 29, 2026 4.950 5.065 4.860 4.990 96,862 +0.04(+0.81%)
Jan 28, 2026 5.200 5.240 4.910 4.950 189,240 -0.27(-5.17%)
Jan 27, 2026 5.270 5.320 5.160 5.220 100,759 -0.05(-0.95%)
Jan 26, 2026 5.430 5.500 5.210 5.270 136,795 -0.17(-3.13%)
Jan 23, 2026 5.490 5.510 5.300 5.440 92,547 -0.05(-0.91%)
Jan 22, 2026 5.580 5.872 5.370 5.490 156,478 -0.04(-0.72%)
Jan 21, 2026 5.250 5.562 5.250 5.530 96,006 +0.27(+5.13%)
Jan 20, 2026 5.550 5.660 5.240 5.260 226,150 -0.27(-4.80%)
Jan 16, 2026 6.150 6.175 5.520 5.525 165,283 -0.62(-10.16%)
Jan 15, 2026 5.800 6.330 5.800 6.150 242,891 +0.32(+5.49%)
Jan 14, 2026 5.920 5.920 5.670 5.830 98,583 -0.07(-1.19%)
Jan 13, 2026 5.890 6.000 5.640 5.900 126,714 +0.03(+0.51%)
Jan 12, 2026 5.840 6.010 5.590 5.870 150,984 +0.07(+1.21%)
Jan 09, 2026 6.150 6.300 5.750 5.800 82,305 -0.34(-5.54%)
Jan 08, 2026 6.020 6.260 6.010 6.140 83,900 +0.04(+0.66%)
Jan 07, 2026 5.870 6.150 5.820 6.100 82,801 +0.21(+3.57%)
Jan 06, 2026 6.050 6.130 5.700 5.890 155,085 -0.22(-3.60%)
Jan 05, 2026 6.130 6.200 5.600 6.110 182,897 +0.01(+0.16%)
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.