NasdaqGM - Delayed Quote USD

TriSalus Life Sciences, Inc. (TLSIW)

Compare
1.1200
+0.0200
+(1.82%)
At close: January 30 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20251.25501.41641.10001.12001.120014,905
Jan 29, 20251.02001.02001.02001.02001.0200-
Jan 28, 20251.11001.20001.01001.02001.02009,000
Jan 27, 20251.20001.20001.05001.05001.05001,400
Jan 24, 20251.23001.23001.10001.12001.12003,600
Jan 23, 20251.22001.22001.10001.10001.10006,000
Jan 22, 20251.39001.39001.07001.15001.15004,500
Jan 21, 20251.20001.41001.03001.31001.310011,600
Jan 17, 20251.10001.21001.10001.21001.21004,800
Jan 16, 20251.02501.03001.02501.03001.0300400
Jan 15, 20251.06001.06001.00001.00001.00001,700
Jan 14, 20251.20001.30001.05001.05001.05001,100
Jan 13, 20251.01001.21001.01001.20001.2000900
Jan 10, 20251.10001.24001.01001.07001.07004,100
Jan 8, 20251.20001.22001.02001.02001.02004,200
Jan 7, 20251.11001.29001.09001.09001.09001,700
Jan 6, 20251.03001.03001.02001.02001.0200200
Jan 3, 20251.06001.16001.02001.02001.02002,300
Jan 2, 20251.05001.12001.02601.06001.0600600
Dec 31, 20241.10001.10001.10001.10001.1000100
Dec 30, 20241.24001.24001.11001.11001.11007,000
Dec 27, 20241.27001.30001.15001.20001.20001,100
Dec 26, 20241.19001.30001.10001.20001.20001,600
Dec 24, 20240.91001.10000.91001.05001.05005,000
Dec 23, 20240.91000.91000.91000.91000.9100100
Dec 20, 20241.05001.10000.85000.96800.96802,500
Dec 19, 20240.99001.15000.96400.96400.96401,200
Dec 18, 20240.94001.07000.94000.98000.98002,100
Dec 17, 20240.98000.98000.98000.98000.9800100
Dec 16, 20240.93000.93000.93000.93000.9300-
Dec 13, 20241.08001.08000.93000.93000.93004,700
Dec 12, 20240.91000.91000.91000.91000.9100600
Dec 11, 20240.99001.14000.90001.00001.00007,100
Dec 10, 20241.17001.17000.85100.93000.93006,900
Dec 9, 20241.20001.20001.20001.20001.2000300
Dec 6, 20241.13001.30001.13001.23001.23004,400
Dec 5, 20241.11001.11001.10001.11001.11001,300
Dec 4, 20241.15001.29001.00001.00001.00006,900
Dec 3, 20241.16001.16001.16001.16001.1600100
Dec 2, 20241.16001.16001.16001.16001.1600-
Nov 29, 20241.16001.16001.16001.16001.1600100
Nov 27, 20241.25001.25001.17001.17001.1700400
Nov 26, 20241.26001.26001.26001.26001.2600-
Nov 25, 20241.26001.26001.26001.26001.2600200
Nov 22, 20241.31001.31001.31001.31001.3100-
Nov 21, 20241.31001.31001.31001.31001.3100-
Nov 20, 20241.31001.31001.31001.31001.3100-
Nov 19, 20241.42001.42001.30001.31001.31001,900
Nov 18, 20241.34001.35001.20001.20001.20002,200
Nov 15, 20241.41001.46001.21001.29001.29007,400
Nov 14, 20241.20001.32001.20001.20001.20002,700
Nov 13, 20241.25001.25001.25001.25001.2500600
Nov 12, 20241.30001.30001.30001.30001.3000-
Nov 11, 20241.33001.33001.30001.30001.3000800
Nov 8, 20241.10001.40001.10001.10001.10001,200
Nov 7, 20241.26001.26001.08001.08001.08002,400
Nov 6, 20241.26001.26001.26001.26001.2600-
Nov 5, 20241.47001.47001.26001.26001.260010,600
Nov 4, 20241.40001.51001.20001.51001.51005,800
Nov 1, 20241.49001.49001.22001.38001.38001,200
Oct 31, 20241.06001.49001.06001.49001.49003,700
Oct 30, 20241.23301.23301.23301.23301.2330-
Oct 29, 20241.03001.23301.01401.23301.23301,200
Oct 28, 20241.20001.21001.20001.20001.20001,100
Oct 25, 20241.32001.32001.30001.31001.31004,600
Oct 24, 20241.39001.39001.39001.39001.3900-
Oct 23, 20241.34001.52001.20001.39001.39009,600
Oct 22, 20241.38001.38001.38001.38001.3800-
Oct 21, 20241.47001.48001.30001.38001.38001,300
Oct 18, 20241.30001.30001.30001.30001.3000-
Oct 17, 20241.30001.30001.30001.30001.3000-
Oct 16, 20241.49001.49001.30001.30001.30003,600
Oct 15, 20241.25001.25001.25001.25001.2500-
Oct 14, 20241.25001.25001.25001.25001.2500-
Oct 11, 20241.30001.30001.25001.25001.2500200
Oct 10, 20241.49001.49001.39001.49001.4900800
Oct 9, 20241.44001.50001.28001.50001.50004,200
Oct 8, 20241.35001.44001.35001.44001.4400300
Oct 7, 20241.04001.24001.04001.22001.22006,800
Oct 4, 20241.04001.04001.04001.04001.0400-
Oct 3, 20241.18001.18001.04001.04001.0400600
Oct 2, 20241.01001.01001.01001.01001.0100-
Oct 1, 20241.01001.01001.01001.01001.0100-
Sep 30, 20241.05001.05001.01001.01001.0100800
Sep 27, 20241.20001.20001.00001.00001.00002,400
Sep 26, 20240.81000.81000.81000.81000.8100200
Sep 25, 20241.15001.15001.15001.15001.1500500
Sep 24, 20241.20001.20001.20001.20001.2000-
Sep 23, 20241.20001.20001.20001.20001.2000-
Sep 20, 20241.40001.40001.20001.20001.20002,100
Sep 19, 20241.20001.20001.20001.20001.2000100
Sep 18, 20241.20001.20001.20001.20001.2000-
Sep 17, 20241.20001.20001.20001.20001.2000-
Sep 16, 20241.20001.20001.20001.20001.2000-
Sep 13, 20241.20001.20001.20001.20001.2000-
Sep 12, 20241.20001.20001.20001.20001.2000-
Sep 11, 20241.20001.20001.20001.20001.2000100
Sep 10, 20241.16001.16001.16001.16001.1600100
Sep 9, 20241.20001.20001.20001.20001.2000100
Sep 6, 20241.20001.20001.20001.20001.2000100
Sep 5, 20241.15001.15001.15001.15001.1500-
Sep 4, 20241.30001.30001.15001.15001.15001,900
Sep 3, 20241.25001.25001.25001.25001.2500-
Aug 30, 20241.25001.25001.25001.25001.2500-
Aug 29, 20241.25001.25001.25001.25001.2500-
Aug 28, 20241.25001.25001.25001.25001.2500-
Aug 27, 20241.25001.25001.25001.25001.2500100
Aug 26, 20241.50001.50001.50001.50001.5000-
Aug 23, 20241.50001.50001.50001.50001.5000-
Aug 22, 20241.50001.50001.50001.50001.5000200
Aug 21, 20241.15001.49001.15001.47001.47004,100
Aug 20, 20241.31001.31001.31001.31001.3100-
Aug 19, 20241.31001.31001.31001.31001.3100-
Aug 16, 20241.31001.31001.31001.31001.3100-
Aug 15, 20241.25001.40001.25001.31001.31004,300
Aug 14, 20241.30001.30001.30001.30001.3000-
Aug 13, 20241.30001.30001.30001.30001.3000-
Aug 12, 20241.30001.30001.30001.30001.3000-
Aug 9, 20241.30001.30001.30001.30001.3000-
Aug 8, 20241.30001.30001.30001.30001.3000-
Aug 7, 20241.30001.30001.30001.30001.3000-
Aug 6, 20241.30001.30001.30001.30001.3000-
Aug 5, 20241.30001.30001.30001.30001.3000-
Aug 2, 20241.30001.30001.30001.30001.30001,400
Aug 1, 20241.57001.57001.52001.52001.5200400
Jul 31, 20241.16001.16001.16001.16001.1600-
Jul 30, 20241.51001.51001.16001.16001.16002,900
Jul 29, 20241.62001.62001.61001.61001.61001,400
Jul 26, 20241.70001.70001.55001.60001.60006,400
Jul 25, 20241.65001.65001.65001.65001.6500-
Jul 24, 20241.85001.85001.49001.65001.65001,400
Jul 23, 20241.45001.45001.45001.45001.4500-
Jul 22, 20241.41001.45001.35001.45001.45004,500
Jul 19, 20241.30001.30001.30001.30001.3000-
Jul 18, 20241.30001.30001.30001.30001.3000-
Jul 17, 20241.30001.30001.30001.30001.3000800
Jul 16, 20241.30001.30001.30001.30001.3000-
Jul 15, 20241.30001.30001.30001.30001.3000-
Jul 12, 20241.30001.30001.30001.30001.3000-
Jul 11, 20241.30001.30001.30001.30001.30002,300
Jul 10, 20241.43001.44001.23001.30001.30005,100
Jul 9, 20241.74002.07001.34501.36001.360055,100
Jul 8, 20241.93001.93001.69001.70001.70005,100
Jul 5, 20241.87001.87001.67001.75001.75001,900
Jul 3, 20242.04002.04001.64001.64001.6400500
Jul 2, 20241.64001.64001.63001.63001.63001,100
Jul 1, 20241.50001.59001.50001.56001.56004,300
Jun 28, 20241.63001.63001.63001.63001.6300-
Jun 27, 20241.63001.63001.63001.63001.6300-
Jun 26, 20241.63001.63001.63001.63001.6300-
Jun 25, 20241.63001.63001.63001.63001.6300-
Jun 24, 20241.63001.63001.63001.63001.6300-
Jun 21, 20241.63001.64001.63001.63001.63002,200
Jun 20, 20241.62001.64001.62001.64001.64001,200
Jun 18, 20241.64001.67001.64001.65001.65002,000
Jun 17, 20241.74001.74001.68401.69501.69501,200
Jun 14, 20241.66001.66001.62701.63001.630012,900
Jun 13, 20241.54001.65001.54001.60001.600012,600
Jun 12, 20241.63001.66001.63001.66001.66008,500
Jun 11, 20241.55001.67001.55001.62001.62008,600
Jun 10, 20241.80001.80001.66001.68001.68001,300
Jun 7, 20241.91001.91001.76001.78001.78006,100
Jun 6, 20241.90001.92001.73001.91001.910026,200
Jun 5, 20241.95001.95001.95001.95001.95001,300
Jun 4, 20241.95002.00001.95002.00002.000013,500
Jun 3, 20241.96001.96001.93001.93001.93001,500
May 31, 20242.00002.00001.95001.97001.970012,300
May 30, 20242.15002.15302.00002.00002.0000128,800
May 29, 20242.13002.22002.08002.10002.10006,800
May 28, 20242.00002.23001.90002.18002.180061,500
May 24, 20241.50002.14001.50002.00002.0000367,000
May 23, 20240.88000.88000.88000.88000.8800100
May 22, 20240.88000.88000.88000.88000.8800200
May 21, 20240.89900.89900.89900.89900.8990-
May 20, 20240.91100.94500.89900.89900.89903,700
May 17, 20240.95000.95000.95000.95000.9500-
May 16, 20240.95000.95000.91500.95000.95002,300
May 15, 20240.95000.95000.95000.95000.9500100
May 14, 20240.95000.95000.95000.95000.95002,000
May 13, 20240.91000.91900.91000.91900.9190300
May 10, 20240.94100.94100.94100.94100.9410200
May 9, 20240.93000.95000.90000.90000.900048,600
May 8, 20240.97000.97000.97000.97000.9700-
May 7, 20240.98000.98000.97000.97000.9700300
May 6, 20240.96000.96000.96000.96000.9600-
May 3, 20240.96000.96000.96000.96000.9600-
May 2, 20240.91000.96000.90100.96000.960014,000
May 1, 20241.00001.00001.00001.00001.000038,600
Apr 30, 20240.98000.98000.98000.98000.9800500
Apr 29, 20240.99001.00000.99001.00001.0000900
Apr 26, 20240.99000.99200.99000.99200.99205,400
Apr 25, 20241.08001.19001.08001.19001.1900800
Apr 24, 20241.08501.08501.08501.08501.0850-
Apr 23, 20241.00801.08501.00001.08501.0850600
Apr 22, 20241.00001.00000.99001.00001.0000700
Apr 19, 20240.92001.05000.92000.98000.9800600
Apr 18, 20241.08001.08001.08001.08001.0800-
Apr 17, 20240.94901.08000.94901.08001.0800300
Apr 16, 20240.92000.92000.92000.92000.9200-
Apr 15, 20240.92900.92900.92000.92000.9200300
Apr 12, 20240.94000.99000.94000.99000.99002,100
Apr 11, 20241.02001.02000.96001.00001.000015,200
Apr 10, 20241.04001.04001.04001.04001.0400-
Apr 9, 20241.04001.04001.04001.04001.0400-
Apr 8, 20241.04001.04001.04001.04001.0400-
Apr 5, 20241.04001.04001.04001.04001.0400-
Apr 4, 20241.04001.04001.04001.04001.0400-
Apr 3, 20241.04001.04001.04001.04001.0400-
Apr 2, 20241.04001.04001.03001.04001.04003,200
Apr 1, 20241.04001.20001.04001.20001.20007,400
Mar 28, 20240.98001.05000.95001.00001.000010,700
Mar 27, 20241.05001.05001.05001.05001.0500-
Mar 26, 20241.05001.05001.05001.05001.0500-
Mar 25, 20241.05001.05001.05001.05001.0500-
Mar 22, 20241.05001.19001.00501.05001.050015,900
Mar 21, 20240.95001.00400.95001.00001.00004,100
Mar 20, 20240.91900.95000.91100.95000.95003,600
Mar 19, 20241.12001.14001.02001.07001.070013,500
Mar 18, 20240.99001.20000.98001.19001.190017,400
Mar 15, 20241.05001.05000.90000.99000.99002,400
Mar 14, 20240.90001.00000.90001.00001.00004,500
Mar 13, 20241.00001.00000.99000.99000.99001,600
Mar 12, 20241.04001.04000.88000.90000.900014,800
Mar 11, 20241.06001.20001.04001.06001.06002,300
Mar 8, 20241.07001.07001.03501.05001.05001,500
Mar 7, 20241.09001.09001.09001.09001.0900900
Mar 6, 20241.04001.04001.04001.04001.0400-
Mar 5, 20241.00001.04000.90101.04001.040011,300
Mar 4, 20241.01001.05001.00001.05001.05004,800
Mar 1, 20241.04001.04001.00001.00001.0000600
Feb 29, 20241.00001.01001.00001.00001.00003,500
Feb 28, 20240.92001.01900.92000.95000.95005,900
Feb 27, 20241.00001.05000.99001.05001.05006,900
Feb 26, 20241.05001.05000.92000.93000.93001,600
Feb 23, 20240.95001.02000.95001.00001.00007,900
Feb 22, 20241.00001.00000.99000.99000.9900400
Feb 21, 20241.00001.00000.90900.90900.90901,600
Feb 20, 20241.35001.35001.14001.14001.140023,600
Feb 16, 20240.94700.99000.90000.99000.9900135,400
Feb 15, 20241.00001.00000.95001.00001.00005,400
Feb 14, 20241.00001.00001.00001.00001.0000900
Feb 13, 20240.99000.99000.99000.99000.9900-
Feb 12, 20241.00001.00000.99000.99000.99001,300
Feb 9, 20241.00001.00001.00001.00001.0000-
Feb 8, 20241.00001.00001.00001.00001.0000-
Feb 7, 20241.00001.00000.93001.00001.00005,600
Feb 6, 20241.05001.05001.03001.05001.05005,100
Feb 5, 20240.90901.04000.85001.04001.040018,100
Feb 2, 20240.90000.90000.90000.90000.9000-
Feb 1, 20240.95000.95000.90000.90000.90002,100
Jan 31, 20240.95000.95000.95000.95000.9500-