Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

4.910 -0.110 (-2.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 28, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	4.630	4.790	4.550	4.560	53,755	-0.09(-1.94%)
Sep 30, 2025	4.650	4.700	4.578	4.650	60,432	-0.02(-0.43%)
Sep 29, 2025	4.640	4.720	4.130	4.670	52,543	-0.03(-0.64%)
Sep 26, 2025	4.750	4.750	4.625	4.700	31,215	-0.06(-1.26%)
Sep 25, 2025	4.800	4.894	4.710	4.760	39,551	-0.08(-1.65%)
Sep 24, 2025	4.850	5.000	4.760	4.840	82,404	-0.03(-0.62%)
Sep 23, 2025	4.890	4.970	4.760	4.870	152,124	-0.01(-0.20%)
Sep 22, 2025	4.840	4.990	4.710	4.880	138,504	-0.02(-0.41%)
Sep 19, 2025	4.920	5.040	4.800	4.900	871,167	-0.02(-0.41%)
Sep 18, 2025	4.710	5.040	4.710	4.920	134,551	+0.12(+2.50%)
Sep 17, 2025	4.730	4.830	4.650	4.800	124,475	+0.07(+1.48%)
Sep 16, 2025	4.580	4.770	4.500	4.730	76,013	+0.13(+2.83%)
Sep 15, 2025	4.420	4.930	4.420	4.600	51,839	+0.17(+3.84%)
Sep 12, 2025	4.640	4.715	4.410	4.430	117,301	-0.25(-5.34%)
Sep 11, 2025	4.740	4.800	4.590	4.680	75,028	-0.05(-1.06%)
Sep 10, 2025	4.900	4.920	4.710	4.730	77,687	-0.17(-3.47%)
Sep 09, 2025	5.050	5.100	4.810	4.900	102,526	-0.11(-2.20%)
Sep 08, 2025	5.020	5.050	4.900	5.010	56,474	+0.02(+0.40%)
Sep 05, 2025	5.160	5.240	4.940	4.990	74,202	-0.16(-3.11%)
Sep 04, 2025	4.940	5.170	4.860	5.150	73,775	+0.17(+3.41%)
Sep 03, 2025	5.120	5.160	4.800	4.980	105,040	-0.18(-3.49%)
Sep 02, 2025	5.250	5.265	5.070	5.160	75,801	-0.06(-1.15%)
Aug 29, 2025	5.170	5.300	5.020	5.220	63,222	+0.11(+2.15%)
Aug 28, 2025	5.170	5.333	5.000	5.110	90,293	+0.01(+0.20%)
Aug 27, 2025	5.040	5.170	4.781	5.100	173,603	+0.00(+0.00%)
Aug 26, 2025	4.900	5.210	4.870	5.100	189,561	+0.17(+3.45%)
Aug 25, 2025	5.080	5.175	4.900	4.930	142,398	-0.12(-2.38%)
Aug 22, 2025	4.910	5.145	4.900	5.050	166,429	+0.09(+1.81%)
Aug 21, 2025	5.110	5.280	4.926	4.960	84,326	-0.16(-3.13%)
Aug 20, 2025	4.660	5.140	4.460	5.120	105,018	+0.47(+10.11%)
Aug 19, 2025	4.900	4.900	4.171	4.650	131,087	-0.21(-4.32%)
Aug 18, 2025	4.620	4.948	4.552	4.860	112,146	+0.31(+6.81%)
Aug 15, 2025	3.910	4.640	3.855	4.550	141,557	+0.67(+17.27%)
Aug 14, 2025	3.830	4.000	3.694	3.880	31,399	-0.07(-1.77%)
Aug 13, 2025	3.790	4.000	3.450	3.950	196,292	+0.30(+8.22%)
Aug 12, 2025	3.570	3.800	3.420	3.650	79,412	+0.08(+2.24%)
Aug 11, 2025	3.900	3.900	3.475	3.570	110,633	-0.38(-9.62%)
Aug 08, 2025	3.720	3.990	3.600	3.950	103,135	+0.28(+7.63%)
Aug 07, 2025	3.800	4.050	3.460	3.670	261,662	-0.28(-7.09%)
Aug 06, 2025	4.220	4.250	3.810	3.950	142,481	-0.26(-6.18%)
Aug 05, 2025	4.200	4.300	4.100	4.210	65,150	+0.01(+0.24%)
Aug 04, 2025	4.130	4.246	4.125	4.200	12,912	+0.02(+0.48%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices