Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries TriSalus Life Sciences, Inc. - Common Stock (NQ: TLSI ) 4.520 -0.620 (-12.06%) Streaming Delayed Price Updated: 4:00 PM EDT, Sep 13, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 13, 2024 5.260 5.280 4.425 4.520 168,706 -0.62(-12.06%) Sep 12, 2024 4.890 5.320 4.890 5.140 27,082 +0.13(+2.59%) Sep 11, 2024 4.920 5.010 4.900 5.010 25,493 +0.02(+0.40%) Sep 10, 2024 4.990 4.990 4.810 4.990 31,220 +0.01(+0.20%) Sep 09, 2024 5.000 5.120 4.810 4.980 142,728 -0.02(-0.40%) Sep 06, 2024 5.310 5.310 4.960 5.000 21,050 -0.22(-4.21%) Sep 05, 2024 4.930 5.470 4.900 5.220 173,079 +0.21(+4.19%) Sep 04, 2024 4.820 5.010 4.800 5.010 12,810 +0.03(+0.60%) Sep 03, 2024 5.110 5.200 4.940 4.980 97,943 -0.27(-5.14%) Aug 30, 2024 5.250 5.330 5.100 5.250 34,237 +0.01(+0.19%) Aug 29, 2024 4.950 5.240 4.950 5.240 11,965 +0.25(+5.01%) Aug 28, 2024 5.430 5.655 4.900 4.990 128,477 -0.38(-7.08%) Aug 27, 2024 5.610 5.750 5.350 5.370 154,854 -0.41(-7.09%) Aug 26, 2024 5.670 5.780 5.600 5.780 120,682 +0.17(+2.94%) Aug 23, 2024 5.610 5.690 5.600 5.615 34,971 +0.03(+0.45%) Aug 22, 2024 5.460 5.590 5.280 5.590 22,542 +0.05(+0.90%) Aug 21, 2024 5.430 5.540 5.110 5.540 29,062 -0.04(-0.72%) Aug 20, 2024 5.790 5.989 5.410 5.580 17,606 -0.12(-2.02%) Aug 19, 2024 5.480 5.750 5.450 5.695 261,440 -0.05(-0.96%) Aug 16, 2024 5.840 6.030 5.683 5.750 20,197 -0.14(-2.38%) Aug 15, 2024 5.680 6.000 5.500 5.890 39,395 +0.04(+0.64%) Aug 14, 2024 5.660 6.040 5.660 5.853 64,121 +0.10(+1.79%) Aug 13, 2024 5.780 5.880 5.560 5.750 21,892 -0.09(-1.54%) Aug 12, 2024 5.650 5.850 5.650 5.840 6,676 +0.18(+3.18%) Aug 09, 2024 5.660 5.830 5.650 5.660 7,852 -0.01(-0.18%) Aug 08, 2024 5.820 5.820 5.650 5.670 23,522 -0.04(-0.70%) Aug 07, 2024 5.690 5.870 5.690 5.710 1,506 -0.12(-2.06%) Aug 06, 2024 5.700 5.830 5.550 5.830 21,029 +0.06(+1.04%) Aug 05, 2024 5.650 5.790 5.555 5.770 46,289 +0.23(+4.15%) Aug 02, 2024 5.600 5.710 5.540 5.540 38,168 -0.26(-4.48%) Aug 01, 2024 5.680 5.800 5.650 5.800 40,083 +0.10(+1.75%) Jul 31, 2024 5.633 5.859 5.633 5.700 97,793 -0.06(-1.04%) Jul 30, 2024 5.700 5.775 5.600 5.760 32,901 +0.06(+1.05%) Jul 29, 2024 5.790 5.790 5.670 5.700 10,147 +0.00(+0.00%) Jul 26, 2024 5.680 5.790 5.670 5.700 5,727 +0.08(+1.42%) Jul 25, 2024 5.790 5.790 5.620 5.620 6,173 -0.05(-0.88%) Jul 24, 2024 5.650 5.725 5.650 5.670 7,790 -0.03(-0.44%) Jul 23, 2024 5.880 5.880 5.660 5.695 6,304 -0.04(-0.61%) Jul 22, 2024 5.500 5.730 5.500 5.730 11,565 +0.18(+3.24%) Jul 19, 2024 5.550 5.620 5.550 5.550 4,222 +0.00(+0.00%) Jul 18, 2024 5.850 5.850 5.550 5.550 7,555 -0.14(-2.46%) Jul 17, 2024 5.390 5.690 5.350 5.690 15,334 +0.29(+5.33%) Jul 16, 2024 5.230 5.740 5.209 5.402 12,192 +0.19(+3.65%) Jul 15, 2024 5.240 5.760 5.194 5.212 17,788 -0.19(-3.48%) Jul 12, 2024 5.480 5.535 5.120 5.400 25,564 +0.04(+0.75%) Jul 11, 2024 5.240 5.570 5.240 5.360 13,417 +0.05(+0.94%) Jul 10, 2024 5.470 5.700 5.240 5.310 9,821 -0.14(-2.57%) Jul 09, 2024 5.530 5.560 5.420 5.450 24,140 -0.20(-3.54%) Jul 08, 2024 5.880 5.915 5.400 5.650 43,147 -0.16(-2.75%) Jul 05, 2024 5.790 5.810 5.570 5.810 18,108 +0.27(+4.87%) Jul 03, 2024 5.000 5.610 4.840 5.540 21,481 +0.48(+9.49%) Jul 02, 2024 5.220 5.240 5.060 5.060 114,362 -0.27(-5.07%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.