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. - Warrant (NQ:TLSIW)

1.250 +0.150 (+13.64%)
Streaming Delayed Price Updated: 3:01 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 1.130 1.130 1.050 1.100 7,904 -0.27(-19.53%)
Jan 15, 2026 1.367 12 -0.21(-13.49%)
Jan 13, 2026 1.580 68 -0.06(-3.66%)
Jan 08, 2026 1.640 652 +0.20(+13.89%)
Jan 07, 2026 1.500 1.500 1.200 1.440 8,163 -0.18(-11.11%)
Jan 06, 2026 1.400 1.620 1.380 1.620 2,666 +0.52(+47.27%)
Jan 05, 2026 1.070 1.110 1.070 1.100 3,613 -0.13(-10.39%)
Jan 02, 2026 1.480 1.480 1.180 1.228 24,006 -0.43(-26.05%)
Dec 31, 2025 1.650 1.670 1.650 1.660 590 +0.19(+12.93%)
Dec 30, 2025 1.700 1.700 1.470 1.470 1,380 +0.02(+1.38%)
Dec 26, 2025 1.450 99 -0.25(-14.71%)
Dec 23, 2025 1.700 330 +0.11(+6.92%)
Dec 22, 2025 1.590 1.590 1.590 1.590 125 +0.20(+14.38%)
Dec 19, 2025 1.390 1.390 1.390 1.390 2,133 -0.17(-10.89%)
Dec 18, 2025 1.410 1.560 1.320 1.560 9,633 +0.14(+9.86%)
Dec 17, 2025 1.420 1.420 1.420 1.420 258 -0.02(-1.39%)
Dec 16, 2025 1.580 1.650 1.420 1.440 25,168 +0.02(+1.41%)
Dec 15, 2025 1.600 1.600 1.400 1.420 11,348 -0.03(-2.07%)
Dec 12, 2025 1.500 1.500 1.420 1.450 6,910 -0.01(-0.68%)
Dec 11, 2025 1.790 1.790 1.390 1.460 16,978 +0.07(+5.04%)
Dec 10, 2025 1.400 1.400 1.270 1.390 1,402 +0.06(+4.51%)
Dec 09, 2025 1.380 1.450 1.185 1.330 27,229 -0.03(-1.90%)
Dec 08, 2025 1.250 1.400 1.210 1.356 14,154 +0.10(+7.60%)
Dec 05, 2025 1.250 1.260 1.250 1.260 1,674 +0.08(+6.77%)
Dec 04, 2025 1.180 1.180 1.180 1.180 914 -0.17(-12.59%)
Dec 03, 2025 1.350 1.350 1.350 1.350 617 +0.19(+16.38%)
Dec 02, 2025 1.390 1.390 1.160 1.160 1,591 -0.19(-14.07%)
Dec 01, 2025 1.350 1.350 1.350 1.350 569 +0.10(+8.00%)
Nov 28, 2025 1.250 1.250 1.240 1.250 3,037 +0.03(+2.46%)
Nov 26, 2025 1.510 1.510 1.180 1.220 3,131 +0.03(+2.52%)
Nov 25, 2025 1.100 1.270 1.040 1.190 9,420 +0.16(+15.53%)
Nov 24, 2025 0.8101 1.100 0.8101 1.030 16,496 +0.23(+28.75%)
Nov 20, 2025 0.8000 41 -0.04(-4.97%)
Nov 19, 2025 0.9280 0.9280 0.8418 0.8418 8,276 -0.12(-12.69%)
Nov 17, 2025 0.9642 137 -0.11(-9.89%)
Nov 14, 2025 1.000 1.070 0.9500 1.070 3,126 +0.21(+24.42%)
Nov 13, 2025 0.9900 0.9900 0.8000 0.8600 7,138 -0.04(-4.44%)
Nov 12, 2025 0.8000 0.9000 0.8000 0.9000 2,720 -0.02(-2.17%)
Nov 11, 2025 1.000 1.000 0.9200 0.9200 2,536 +0.06(+6.98%)
Nov 10, 2025 0.8837 0.8837 0.8600 0.8600 4,303 -0.09(-9.47%)
Nov 07, 2025 0.9600 1.050 0.9500 0.9500 2,771 -0.13(-12.04%)
Nov 06, 2025 1.100 1.100 1.080 1.080 1,440 +0.02(+1.89%)
Nov 04, 2025 1.060 365 -0.20(-15.87%)
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.