NasdaqGM - Delayed Quote
USD
TriSalus Life Sciences, Inc. (TLSI)
3.7000
-0.1600
(-4.15%)
At close: October 30 at 4:00:00 PM EDT
Trade TLSI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
3.7700 | 3.8750 | 3.6600 | 3.7000 | 3.7000 | 108,600 |
|
Oct 29, 2026
|
3.9800 | 4.0750 | 3.7900 | 3.8600 | 3.8600 | 113,900 |
|
Oct 28, 2026
|
3.7600 | 3.9400 | 3.7600 | 3.9300 | 3.9300 | 95,700 |
|
Oct 27, 2026
|
3.6600 | 3.8400 | 3.6000 | 3.8000 | 3.8000 | 146,900 |
|
Oct 26, 2026
|
3.6200 | 3.8100 | 3.5300 | 3.6200 | 3.6200 | 111,800 |
|
Oct 23, 2026
|
3.6000 | 3.7200 | 3.5700 | 3.5900 | 3.5900 | 78,400 |
|
Oct 22, 2026
|
3.6400 | 3.7600 | 3.6300 | 3.6600 | 3.6600 | 95,100 |
|
Oct 21, 2026
|
3.6800 | 3.7300 | 3.5950 | 3.6700 | 3.6700 | 79,100 |
|
Oct 20, 2026
|
3.5700 | 3.7200 | 3.5700 | 3.6600 | 3.6600 | 100,900 |
|
Oct 19, 2026
|
3.6300 | 3.6900 | 3.5200 | 3.5300 | 3.5300 | 106,300 |
|
Oct 16, 2026
|
3.8300 | 3.9000 | 3.5800 | 3.6300 | 3.6300 | 253,500 |
|
Oct 15, 2026
|
3.9400 | 4.0100 | 3.8650 | 3.9000 | 3.9000 | 140,200 |
|
Oct 14, 2026
|
3.9100 | 4.0100 | 3.8000 | 3.9000 | 3.9000 | 192,800 |
|
Oct 13, 2026
|
4.1200 | 4.1200 | 3.9400 | 4.0000 | 4.0000 | 120,100 |
|
Oct 12, 2026
|
4.1000 | 4.1500 | 3.9700 | 4.1400 | 4.1400 | 78,500 |
|
Oct 9, 2026
|
4.0900 | 4.3200 | 3.9300 | 4.0600 | 4.0600 | 198,900 |
|
Oct 8, 2026
|
4.2000 | 4.2000 | 4.0200 | 4.1300 | 4.1300 | 275,500 |
|
Oct 7, 2026
|
4.2100 | 4.4220 | 4.0900 | 4.2500 | 4.2500 | 185,300 |
|
Oct 6, 2026
|
4.3900 | 4.5100 | 4.2500 | 4.2700 | 4.2700 | 153,100 |
|
Oct 5, 2026
|
4.3000 | 4.4000 | 4.2000 | 4.3800 | 4.3800 | 132,700 |
|
Oct 2, 2026
|
4.2200 | 4.4700 | 4.0420 | 4.3200 | 4.3200 | 145,400 |
|
Oct 1, 2026
|
4.2700 | 4.2700 | 4.0190 | 4.1500 | 4.1500 | 273,200 |
|
Sep 30, 2026
|
4.2600 | 4.5000 | 4.2450 | 4.3100 | 4.3100 | 627,000 |
|
Sep 29, 2026
|
4.3600 | 4.4200 | 4.1700 | 4.2500 | 4.2500 | 186,400 |
|
Sep 28, 2026
|
4.2800 | 4.4000 | 4.0800 | 4.3900 | 4.3900 | 253,800 |
|
Sep 25, 2026
|
4.5700 | 4.6200 | 4.3200 | 4.3400 | 4.3400 | 351,200 |
|
Sep 24, 2026
|
4.9800 | 5.3000 | 4.5800 | 4.6100 | 4.6100 | 806,600 |
|
Sep 23, 2026
|
5.7800 | 5.8300 | 4.9200 | 5.0000 | 5.0000 | 2,602,800 |
|
Sep 22, 2026
|
4.9800 | 5.1500 | 4.8200 | 4.9300 | 4.9300 | 2,605,600 |
|
Sep 21, 2026
|
5.1400 | 5.2200 | 4.9200 | 4.9800 | 4.9800 | 161,200 |
|
Sep 18, 2026
|
4.9100 | 5.1100 | 4.8300 | 5.1000 | 5.1000 | 606,900 |
|
Sep 17, 2026
|
5.0300 | 5.0500 | 4.8600 | 4.9000 | 4.9000 | 114,300 |
|
Sep 16, 2026
|
4.8200 | 4.9500 | 4.4700 | 4.9300 | 4.9300 | 156,500 |
|
Sep 15, 2026
|
4.7600 | 4.7900 | 4.5300 | 4.7800 | 4.7800 | 162,500 |
|
Sep 14, 2026
|
4.6300 | 4.8450 | 4.5820 | 4.7700 | 4.7700 | 101,300 |
|
Sep 11, 2026
|
4.7900 | 4.8550 | 4.5900 | 4.6650 | 4.6650 | 100,300 |
|
Sep 10, 2026
|
4.7100 | 4.8000 | 4.6500 | 4.7000 | 4.7000 | 68,500 |
|
Sep 9, 2026
|
4.9000 | 4.9100 | 4.6800 | 4.7600 | 4.7600 | 119,300 |
|
Sep 8, 2026
|
4.9400 | 4.9900 | 4.4800 | 4.7300 | 4.7300 | 129,300 |
|
Sep 4, 2026
|
4.9200 | 5.1250 | 4.9200 | 5.0000 | 5.0000 | 86,900 |
|
Sep 3, 2026
|
5.2400 | 5.3700 | 4.9200 | 4.9800 | 4.9800 | 70,200 |
|
Sep 2, 2026
|
5.1800 | 5.3700 | 5.0160 | 5.1400 | 5.1400 | 250,600 |
|
Sep 1, 2026
|
4.9600 | 5.2300 | 4.9350 | 5.1700 | 5.1700 | 82,500 |
|
Aug 31, 2026
|
4.8500 | 5.0250 | 4.8100 | 4.9500 | 4.9500 | 72,700 |
|
Aug 28, 2026
|
4.9400 | 5.2400 | 4.7000 | 4.8300 | 4.8300 | 80,000 |
|
Aug 27, 2026
|
4.9000 | 5.1100 | 4.7200 | 4.9300 | 4.9300 | 74,600 |
|
Aug 26, 2026
|
5.0400 | 5.0400 | 4.8150 | 4.9300 | 4.9300 | 92,300 |
|
Aug 25, 2026
|
5.1000 | 5.2600 | 4.9650 | 5.0300 | 5.0300 | 174,800 |
|
Aug 24, 2026
|
5.3000 | 5.3000 | 5.0300 | 5.1100 | 5.1100 | 86,900 |
|
Aug 21, 2026
|
5.2100 | 5.3500 | 5.1800 | 5.2700 | 5.2700 | 98,700 |
|
Aug 20, 2026
|
5.4300 | 5.4300 | 5.2200 | 5.2300 | 5.2300 | 75,000 |
|
Aug 19, 2026
|
5.4700 | 5.5700 | 5.3600 | 5.4900 | 5.4900 | 178,200 |
|
Aug 18, 2026
|
5.2000 | 5.5050 | 5.1900 | 5.4000 | 5.4000 | 118,900 |
|
Aug 17, 2026
|
5.2300 | 5.4450 | 5.1800 | 5.2700 | 5.2700 | 93,700 |
|
Aug 14, 2026
|
5.5900 | 5.6350 | 5.2400 | 5.2700 | 5.2700 | 113,800 |
|
Aug 13, 2026
|
5.7400 | 5.9100 | 5.5700 | 5.6300 | 5.6300 | 268,100 |
|
Aug 12, 2026
|
5.7400 | 5.8200 | 5.5200 | 5.7100 | 5.7100 | 141,100 |
|
Aug 11, 2026
|
5.5300 | 5.8500 | 5.4200 | 5.7400 | 5.7400 | 252,200 |
|
Aug 10, 2026
|
5.4900 | 5.6500 | 5.2300 | 5.5800 | 5.5800 | 285,700 |
|
Aug 7, 2026
|
4.9400 | 5.7560 | 4.6720 | 5.6100 | 5.6100 | 700,800 |
|
Aug 6, 2026
|
4.6700 | 4.9300 | 4.6200 | 4.8700 | 4.8700 | 203,500 |
|
Aug 5, 2026
|
4.7600 | 4.7800 | 4.4400 | 4.6200 | 4.6200 | 290,200 |
|
Aug 4, 2026
|
4.7800 | 4.8900 | 4.6100 | 4.7400 | 4.7400 | 357,500 |
|
Aug 3, 2026
|
4.5100 | 4.7900 | 4.4440 | 4.7500 | 4.7500 | 135,200 |
|
Jul 31, 2026
|
4.5500 | 4.5900 | 4.3800 | 4.5400 | 4.5400 | 190,500 |
|
Jul 30, 2026
|
4.3800 | 4.5800 | 4.2900 | 4.5600 | 4.5600 | 113,100 |
|
Jul 29, 2026
|
4.3400 | 4.5000 | 4.3000 | 4.3800 | 4.3800 | 136,800 |
|
Jul 28, 2026
|
4.3500 | 4.4000 | 4.2100 | 4.3300 | 4.3300 | 137,400 |
|
Jul 27, 2026
|
4.2600 | 4.4130 | 4.1200 | 4.3200 | 4.3200 | 94,400 |
|
Jul 24, 2026
|
4.3000 | 4.3200 | 4.0000 | 4.2200 | 4.2200 | 189,800 |
|
Jul 23, 2026
|
4.1200 | 4.3000 | 4.0100 | 4.2700 | 4.2700 | 262,000 |
|
Jul 22, 2026
|
4.3400 | 4.3800 | 4.0900 | 4.2400 | 4.2400 | 248,400 |
|
Jul 21, 2026
|
4.3300 | 4.3800 | 4.2300 | 4.3400 | 4.3400 | 201,800 |
|
Jul 20, 2026
|
4.3100 | 4.3640 | 4.1500 | 4.3100 | 4.3100 | 137,600 |
|
Jul 17, 2026
|
4.3000 | 4.4100 | 4.2250 | 4.2900 | 4.2900 | 145,700 |
|
Jul 16, 2026
|
4.1100 | 4.3700 | 4.0700 | 4.3600 | 4.3600 | 203,700 |
|
Jul 15, 2026
|
4.0500 | 4.1600 | 3.9900 | 4.1000 | 4.1000 | 165,700 |
|
Jul 14, 2026
|
4.2500 | 4.3700 | 4.0000 | 4.0400 | 4.0400 | 265,600 |
|
Jul 13, 2026
|
4.1400 | 4.2600 | 3.9000 | 4.2300 | 4.2300 | 194,200 |
|
Jul 10, 2026
|
3.8900 | 4.2300 | 3.7900 | 4.1400 | 4.1400 | 234,800 |
|
Jul 9, 2026
|
3.7100 | 3.9500 | 3.7100 | 3.8900 | 3.8900 | 343,000 |
|
Jul 8, 2026
|
4.0500 | 4.0600 | 3.6700 | 3.6800 | 3.6800 | 594,700 |
|
Jul 7, 2026
|
4.3200 | 4.4000 | 4.0100 | 4.0700 | 4.0700 | 334,600 |
|
Jul 6, 2026
|
4.6900 | 4.7000 | 4.2700 | 4.3100 | 4.3100 | 246,200 |
|
Jul 2, 2026
|
4.5100 | 4.7000 | 4.3920 | 4.6900 | 4.6900 | 221,000 |
|
Jul 1, 2026
|
4.5200 | 4.6200 | 4.3420 | 4.4600 | 4.4600 | 203,700 |
|
Jun 30, 2026
|
4.7600 | 4.7600 | 4.4900 | 4.5500 | 4.5500 | 186,100 |
|
Jun 29, 2026
|
4.7300 | 4.8450 | 4.5900 | 4.7400 | 4.7400 | 290,500 |
|
Jun 26, 2026
|
4.3800 | 4.8800 | 4.3800 | 4.7300 | 4.7300 | 3,305,000 |
|
Jun 25, 2026
|
4.1900 | 4.5700 | 4.1600 | 4.3700 | 4.3700 | 679,800 |
|
Jun 24, 2026
|
4.0700 | 4.3300 | 4.0520 | 4.1600 | 4.1600 | 247,100 |
|
Jun 23, 2026
|
4.1900 | 4.3700 | 4.0000 | 4.0300 | 4.0300 | 223,900 |
|
Jun 22, 2026
|
4.1000 | 4.2300 | 3.9500 | 4.2000 | 4.2000 | 229,100 |
|
Jun 18, 2026
|
3.9300 | 4.2850 | 3.8400 | 4.0800 | 4.0800 | 999,100 |
|
Jun 17, 2026
|
4.1300 | 4.3800 | 3.8700 | 3.8900 | 3.8900 | 237,500 |
|
Jun 16, 2026
|
4.2200 | 4.3900 | 3.9970 | 4.1600 | 4.1600 | 430,000 |
|
Jun 15, 2026
|
3.8700 | 4.4550 | 3.7700 | 4.2000 | 4.2000 | 655,100 |
|
Jun 12, 2026
|
3.5600 | 3.8300 | 3.5600 | 3.7700 | 3.7700 | 324,100 |
|
Jun 11, 2026
|
3.6100 | 3.7600 | 3.4700 | 3.6400 | 3.6400 | 353,000 |
|
Jun 10, 2026
|
3.3500 | 3.6850 | 3.3300 | 3.5500 | 3.5500 | 627,900 |
|
Jun 9, 2026
|
3.2000 | 3.4000 | 3.1500 | 3.3400 | 3.3400 | 171,000 |
|
Jun 8, 2026
|
3.1300 | 3.3340 | 3.0900 | 3.2100 | 3.2100 | 238,000 |
|
Jun 5, 2026
|
3.2900 | 3.3300 | 3.1600 | 3.1700 | 3.1700 | 304,400 |
|
Jun 4, 2026
|
3.2000 | 3.4400 | 3.0500 | 3.3000 | 3.3000 | 272,100 |
|
Jun 3, 2026
|
3.3400 | 3.3450 | 3.1400 | 3.1800 | 3.1800 | 201,600 |
|
Jun 2, 2026
|
3.5900 | 3.6550 | 3.3200 | 3.3350 | 3.3350 | 188,300 |
|
Jun 1, 2026
|
3.4000 | 3.6800 | 3.2600 | 3.6700 | 3.6700 | 292,600 |
|
May 29, 2026
|
3.2500 | 3.4300 | 3.1530 | 3.4100 | 3.4100 | 336,200 |
|
May 28, 2026
|
3.1900 | 3.2900 | 3.1410 | 3.2700 | 3.2700 | 218,900 |
|
May 27, 2026
|
3.2100 | 3.2600 | 3.0700 | 3.1900 | 3.1900 | 278,400 |
|
May 26, 2026
|
3.2900 | 3.3900 | 3.1200 | 3.2200 | 3.2200 | 248,500 |
|
May 22, 2026
|
3.4600 | 3.5080 | 3.2500 | 3.2600 | 3.2600 | 393,400 |
|
May 21, 2026
|
3.1800 | 3.5500 | 3.1300 | 3.4500 | 3.4500 | 581,000 |
|
May 20, 2026
|
3.1400 | 3.2900 | 3.0200 | 3.2400 | 3.2400 | 355,700 |
|
May 19, 2026
|
3.2700 | 3.5890 | 3.1100 | 3.1500 | 3.1500 | 688,600 |
|
May 18, 2026
|
2.6700 | 3.0600 | 2.6400 | 3.0300 | 3.0300 | 789,300 |
|
May 15, 2026
|
2.4800 | 2.7300 | 2.3500 | 2.6800 | 2.6800 | 2,180,800 |
|
May 14, 2026
|
2.7100 | 2.8000 | 2.4250 | 2.5200 | 2.5200 | 1,617,300 |
|
May 13, 2026
|
3.6000 | 3.7200 | 2.2000 | 2.6700 | 2.6700 | 6,790,200 |
|
May 12, 2026
|
4.6000 | 4.7300 | 4.5500 | 4.5600 | 4.5600 | 110,400 |
|
May 11, 2026
|
4.4500 | 4.7100 | 4.4500 | 4.5400 | 4.5400 | 77,600 |
|
May 8, 2026
|
4.4200 | 4.4500 | 4.3300 | 4.4300 | 4.4300 | 89,900 |
|
May 7, 2026
|
4.5600 | 4.5600 | 4.3090 | 4.4600 | 4.4600 | 129,400 |
|
May 6, 2026
|
4.6500 | 4.6500 | 4.5300 | 4.5500 | 4.5500 | 52,300 |
|
May 5, 2026
|
4.4800 | 4.6400 | 4.4800 | 4.6100 | 4.6100 | 77,600 |
|
May 4, 2026
|
4.3600 | 4.5500 | 4.3500 | 4.4500 | 4.4500 | 106,900 |
|
May 1, 2026
|
4.4100 | 4.4100 | 4.3000 | 4.3900 | 4.3900 | 61,800 |
|
Apr 30, 2026
|
4.3100 | 4.4000 | 4.2700 | 4.3200 | 4.3200 | 140,700 |
|
Apr 29, 2026
|
4.4500 | 4.5000 | 4.2500 | 4.2600 | 4.2600 | 100,900 |
|
Apr 28, 2026
|
4.4900 | 4.6100 | 4.3700 | 4.4900 | 4.4900 | 116,500 |
|
Apr 27, 2026
|
4.6300 | 4.7210 | 4.5000 | 4.5000 | 4.5000 | 117,600 |
|
Apr 24, 2026
|
4.6200 | 4.6400 | 4.5000 | 4.6400 | 4.6400 | 50,000 |
|
Apr 23, 2026
|
4.6000 | 4.8500 | 4.5700 | 4.6300 | 4.6300 | 79,000 |
|
Apr 22, 2026
|
4.5000 | 4.6500 | 4.4900 | 4.6000 | 4.6000 | 109,100 |
|
Apr 21, 2026
|
4.6200 | 4.6450 | 4.4430 | 4.5300 | 4.5300 | 124,900 |
|
Apr 20, 2026
|
4.6500 | 4.6800 | 4.5300 | 4.6000 | 4.6000 | 103,100 |
|
Apr 17, 2026
|
4.5500 | 4.7700 | 4.4700 | 4.6500 | 4.6500 | 224,300 |
|
Apr 16, 2026
|
4.4800 | 4.5450 | 4.4400 | 4.4900 | 4.4900 | 153,900 |
|
Apr 15, 2026
|
4.3900 | 4.5000 | 4.3250 | 4.4900 | 4.4900 | 163,200 |
|
Apr 14, 2026
|
4.3700 | 4.4800 | 4.2300 | 4.4000 | 4.4000 | 131,000 |
|
Apr 13, 2026
|
4.2200 | 4.5750 | 4.0600 | 4.3500 | 4.3500 | 181,200 |
|
Apr 10, 2026
|
4.2000 | 4.4300 | 4.1800 | 4.2200 | 4.2200 | 145,800 |
|
Apr 9, 2026
|
4.1100 | 4.2700 | 4.0380 | 4.2300 | 4.2300 | 98,100 |
|
Apr 8, 2026
|
4.1300 | 4.2100 | 4.0000 | 4.1400 | 4.1400 | 144,600 |
|
Apr 7, 2026
|
3.9800 | 4.0100 | 3.6200 | 3.9600 | 3.9600 | 289,800 |
|
Apr 6, 2026
|
4.2100 | 4.2240 | 4.0700 | 4.0800 | 4.0800 | 175,500 |
|
Apr 2, 2026
|
4.2300 | 4.2600 | 4.0900 | 4.2400 | 4.2400 | 67,600 |
|
Apr 1, 2026
|
4.0100 | 4.3000 | 4.0100 | 4.1800 | 4.1800 | 124,500 |
|
Mar 31, 2026
|
3.7500 | 4.0200 | 3.7300 | 4.0000 | 4.0000 | 185,200 |
|
Mar 30, 2026
|
3.8700 | 3.9100 | 3.6100 | 3.7100 | 3.7100 | 257,300 |
|
Mar 27, 2026
|
3.8500 | 4.0250 | 3.8000 | 3.8500 | 3.8500 | 142,000 |
|
Mar 26, 2026
|
4.0000 | 4.0500 | 3.8100 | 3.9200 | 3.9200 | 182,300 |
|
Mar 25, 2026
|
3.9500 | 4.0900 | 3.9100 | 4.0100 | 4.0100 | 153,900 |
|
Mar 24, 2026
|
3.8400 | 3.9700 | 3.7000 | 3.8900 | 3.8900 | 139,300 |
|
Mar 23, 2026
|
3.9900 | 3.9900 | 3.7600 | 3.9200 | 3.9200 | 236,100 |
|
Mar 20, 2026
|
3.8700 | 3.9300 | 3.7500 | 3.9300 | 3.9300 | 396,300 |
|
Mar 19, 2026
|
3.7900 | 3.9600 | 3.7000 | 3.8600 | 3.8600 | 236,700 |
|
Mar 18, 2026
|
4.0300 | 4.0600 | 3.8500 | 3.8500 | 3.8500 | 252,900 |
|
Mar 17, 2026
|
4.1200 | 4.3800 | 4.0000 | 4.0200 | 4.0200 | 123,500 |
|
Mar 16, 2026
|
4.1200 | 4.2800 | 4.1200 | 4.1200 | 4.1200 | 138,000 |
|
Mar 13, 2026
|
4.1300 | 4.2300 | 3.9800 | 4.0800 | 4.0800 | 170,500 |
|
Mar 12, 2026
|
4.0700 | 4.2000 | 4.0400 | 4.1000 | 4.1000 | 164,200 |
|
Mar 11, 2026
|
4.2500 | 4.4250 | 4.1400 | 4.1600 | 4.1600 | 170,000 |
|
Mar 10, 2026
|
4.6000 | 4.6500 | 4.2600 | 4.2600 | 4.2600 | 178,400 |
|
Mar 9, 2026
|
4.3300 | 4.8500 | 4.3300 | 4.6150 | 4.6150 | 272,200 |
|
Mar 6, 2026
|
4.7000 | 4.9600 | 4.1250 | 4.4650 | 4.4650 | 756,100 |
|
Mar 5, 2026
|
4.9400 | 5.0350 | 4.7600 | 4.7700 | 4.7700 | 248,300 |
|
Mar 4, 2026
|
4.9900 | 5.1250 | 4.8600 | 5.0000 | 5.0000 | 165,600 |
|
Mar 3, 2026
|
4.9100 | 5.0600 | 4.8100 | 4.9400 | 4.9400 | 240,700 |
|
Mar 2, 2026
|
5.0000 | 5.1000 | 4.9470 | 5.0100 | 5.0100 | 152,500 |
|
Feb 27, 2026
|
5.3100 | 5.3650 | 5.0100 | 5.0600 | 5.0600 | 137,500 |
|
Feb 26, 2026
|
5.5800 | 5.5800 | 5.1000 | 5.3800 | 5.3800 | 202,200 |
|
Feb 25, 2026
|
5.3600 | 5.5400 | 5.1500 | 5.4200 | 5.4200 | 99,900 |
|
Feb 24, 2026
|
5.2500 | 5.5700 | 5.2500 | 5.3200 | 5.3200 | 174,100 |
|
Feb 23, 2026
|
5.4700 | 5.5500 | 4.9600 | 4.9900 | 4.9900 | 202,900 |
|
Feb 20, 2026
|
4.9100 | 5.5000 | 4.9100 | 5.4500 | 5.4500 | 1,310,900 |
|
Feb 19, 2026
|
4.6300 | 4.8400 | 4.5000 | 4.6100 | 4.6100 | 58,300 |
|
Feb 18, 2026
|
4.7600 | 4.9500 | 4.6200 | 4.6400 | 4.6400 | 87,900 |
|
Feb 17, 2026
|
4.8800 | 4.9810 | 4.7500 | 4.7700 | 4.7700 | 45,500 |
|
Feb 13, 2026
|
4.7800 | 5.0400 | 4.7700 | 4.8700 | 4.8700 | 42,300 |
|
Feb 12, 2026
|
4.8700 | 4.8700 | 4.7350 | 4.7700 | 4.7700 | 55,000 |
|
Feb 11, 2026
|
4.5900 | 4.8600 | 4.4350 | 4.8000 | 4.8000 | 76,800 |
|
Feb 10, 2026
|
4.4900 | 4.7700 | 4.3800 | 4.5500 | 4.5500 | 114,600 |
|
Feb 9, 2026
|
4.6800 | 4.7500 | 4.4700 | 4.5200 | 4.5200 | 130,400 |
|
Feb 6, 2026
|
4.7400 | 4.8750 | 4.6050 | 4.7500 | 4.7500 | 131,200 |
|
Feb 5, 2026
|
4.9100 | 4.9100 | 4.6450 | 4.6800 | 4.6800 | 90,800 |
|
Feb 4, 2026
|
5.1000 | 5.1650 | 4.8900 | 4.9100 | 4.9100 | 108,300 |
|
Feb 3, 2026
|
5.1300 | 5.2000 | 4.9300 | 5.0500 | 5.0500 | 90,100 |
|
Feb 2, 2026
|
4.9900 | 5.2200 | 4.7300 | 5.1100 | 5.1100 | 204,600 |
|
Jan 30, 2026
|
4.9300 | 5.0400 | 4.8800 | 4.9700 | 4.9700 | 130,700 |
|
Jan 29, 2026
|
4.9500 | 5.0650 | 4.8600 | 4.9900 | 4.9900 | 96,900 |
|
Jan 28, 2026
|
5.2000 | 5.2400 | 4.9100 | 4.9500 | 4.9500 | 189,200 |
|
Jan 27, 2026
|
5.2700 | 5.3200 | 5.1600 | 5.2200 | 5.2200 | 100,800 |
|
Jan 26, 2026
|
5.4300 | 5.5000 | 5.2100 | 5.2700 | 5.2700 | 136,800 |
|
Jan 23, 2026
|
5.4900 | 5.5100 | 5.3000 | 5.4400 | 5.4400 | 92,500 |
|
Jan 22, 2026
|
5.5800 | 5.8720 | 5.3700 | 5.4900 | 5.4900 | 156,500 |
|
Jan 21, 2026
|
5.2500 | 5.5620 | 5.2500 | 5.5300 | 5.5300 | 104,500 |
|
Jan 20, 2026
|
5.6100 | 5.6600 | 5.2400 | 5.2600 | 5.2600 | 226,200 |
|
Jan 16, 2026
|
6.1500 | 6.1750 | 5.5200 | 5.5250 | 5.5250 | 165,300 |
|
Jan 15, 2026
|
5.8000 | 6.3300 | 5.8000 | 6.1500 | 6.1500 | 242,900 |
|
Jan 14, 2026
|
5.9200 | 5.9200 | 5.6700 | 5.8300 | 5.8300 | 98,600 |
|
Jan 13, 2026
|
5.8900 | 6.0000 | 5.6400 | 5.9000 | 5.9000 | 126,700 |
|
Jan 12, 2026
|
5.8400 | 6.0100 | 5.5900 | 5.8700 | 5.8700 | 151,000 |
|
Jan 9, 2026
|
6.1500 | 6.3000 | 5.7500 | 5.8000 | 5.8000 | 82,300 |
|
Jan 8, 2026
|
6.0200 | 6.2600 | 6.0100 | 6.1400 | 6.1400 | 83,900 |
|
Jan 7, 2026
|
5.8700 | 6.1500 | 5.8200 | 6.1000 | 6.1000 | 82,800 |
|
Jan 6, 2026
|
6.0500 | 6.1300 | 5.7000 | 5.8900 | 5.8900 | 155,100 |
|
Jan 5, 2026
|
6.1300 | 6.2000 | 5.6000 | 6.1100 | 6.1100 | 182,900 |
|
Jan 2, 2026
|
6.9600 | 7.2000 | 6.0600 | 6.1000 | 6.1000 | 167,100 |
|
Dec 31, 2025
|
6.7100 | 7.0900 | 6.6400 | 6.9800 | 6.9800 | 88,700 |
|
Dec 30, 2025
|
6.8600 | 6.8600 | 6.6100 | 6.6400 | 6.6400 | 53,100 |
|
Dec 29, 2025
|
6.8100 | 7.0500 | 6.6800 | 6.8600 | 6.8600 | 59,400 |
|
Dec 26, 2025
|
7.0400 | 7.1840 | 6.8100 | 6.8700 | 6.8700 | 37,500 |
|
Dec 24, 2025
|
7.0400 | 7.2800 | 6.9900 | 7.0600 | 7.0600 | 32,700 |
|
Dec 23, 2025
|
7.3900 | 7.4180 | 6.8000 | 7.0500 | 7.0500 | 128,300 |
|
Dec 22, 2025
|
7.4300 | 7.9500 | 7.3050 | 7.4600 | 7.4600 | 150,700 |
|
Dec 19, 2025
|
7.2600 | 7.5200 | 7.1000 | 7.4200 | 7.4200 | 1,689,200 |
|
Dec 18, 2025
|
7.3700 | 7.5300 | 7.1100 | 7.2800 | 7.2800 | 161,500 |
|
Dec 17, 2025
|
7.3900 | 7.5000 | 7.2300 | 7.3000 | 7.3000 | 136,100 |
|
Dec 16, 2025
|
7.2000 | 7.4500 | 6.9600 | 7.4200 | 7.4200 | 141,600 |
|
Dec 15, 2025
|
7.3900 | 7.3900 | 7.1000 | 7.3100 | 7.3100 | 113,200 |
|
Dec 12, 2025
|
7.5500 | 7.6900 | 7.2500 | 7.3050 | 7.3050 | 185,700 |
|
Dec 11, 2025
|
7.2600 | 7.6980 | 6.9500 | 7.5000 | 7.5000 | 296,400 |
|
Dec 10, 2025
|
6.9100 | 7.3600 | 6.7050 | 7.2500 | 7.2500 | 293,300 |
|
Dec 9, 2025
|
6.7100 | 7.0900 | 6.6900 | 6.9100 | 6.9100 | 139,000 |
|
Dec 8, 2025
|
7.1200 | 7.1200 | 6.6700 | 6.7400 | 6.7400 | 84,500 |
|
Dec 5, 2025
|
6.7850 | 7.2650 | 6.6050 | 7.0600 | 7.0600 | 129,000 |
|
Dec 4, 2025
|
6.4100 | 6.8700 | 6.4100 | 6.7000 | 6.7000 | 95,500 |
|
Dec 3, 2025
|
6.4400 | 6.8100 | 6.0600 | 6.4300 | 6.4300 | 207,800 |
|
Dec 2, 2025
|
7.0000 | 7.0000 | 6.2650 | 6.4500 | 6.4500 | 190,200 |
|
Dec 1, 2025
|
6.7600 | 7.3200 | 6.6400 | 7.0000 | 7.0000 | 280,900 |
|
Nov 28, 2025
|
6.5600 | 6.9100 | 6.5600 | 6.8700 | 6.8700 | 176,500 |
|
Nov 26, 2025
|
6.2900 | 6.5100 | 5.9710 | 6.4700 | 6.4700 | 181,000 |
|
Nov 25, 2025
|
5.6100 | 6.4000 | 5.4100 | 6.2900 | 6.2900 | 254,100 |
|
Nov 24, 2025
|
5.0700 | 5.9500 | 4.9750 | 5.5500 | 5.5500 | 322,900 |
|
Nov 21, 2025
|
4.8000 | 5.1000 | 4.7100 | 5.0700 | 5.0700 | 104,300 |
|
Nov 20, 2025
|
4.6500 | 5.0900 | 4.5700 | 4.9600 | 4.9600 | 169,100 |
|
Nov 19, 2025
|
4.5800 | 4.6900 | 4.5000 | 4.5800 | 4.5800 | 68,400 |
|
Nov 18, 2025
|
4.5000 | 4.6400 | 4.4650 | 4.6000 | 4.6000 | 121,900 |
|
Nov 17, 2025
|
4.5300 | 4.6000 | 4.3600 | 4.4800 | 4.4800 | 62,500 |
|
Nov 14, 2025
|
4.0900 | 4.8800 | 3.7900 | 4.5600 | 4.5600 | 146,800 |
|
Nov 13, 2025
|
4.5000 | 4.5300 | 4.0000 | 4.3900 | 4.3900 | 200,500 |
|
Nov 12, 2025
|
4.3500 | 4.5400 | 4.3000 | 4.4200 | 4.4200 | 73,000 |
|
Nov 11, 2025
|
4.0600 | 4.3900 | 4.0100 | 4.3400 | 4.3400 | 64,000 |
|
Nov 10, 2025
|
4.4400 | 4.4990 | 3.9900 | 4.0000 | 4.0000 | 203,000 |
|
Nov 7, 2025
|
4.3800 | 4.4100 | 4.2770 | 4.3900 | 4.3900 | 64,900 |
|
Nov 6, 2025
|
4.4100 | 4.5000 | 4.2500 | 4.3900 | 4.3900 | 112,100 |
|
Nov 5, 2025
|
4.6500 | 4.6500 | 4.4100 | 4.4500 | 4.4500 | 111,600 |
|
Nov 4, 2025
|
4.7600 | 4.8000 | 4.6300 | 4.7000 | 4.7000 | 44,400 |
|
Nov 3, 2025
|
4.7500 | 4.7800 | 4.5000 | 4.7100 | 4.7100 | 54,100 |
|
Oct 31, 2025
|
4.6200 | 4.8100 | 4.5820 | 4.7400 | 4.7400 | 37,900 |
