TELA Bio, Inc. (TELA)
NASDAQ: TELA · Real-Time Price · USD
1.480
-0.050 (-3.27%)
At close: Oct 9, 2025, 4:00 PM EDT
1.500
+0.020 (1.35%)
After-hours: Oct 9, 2025, 4:23 PM EDT
TELA Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.52 | 1.56 | 1.47 | 1.48 | 1.48 | -3.27% | 96,395 |
| Oct 8, 2025 | 1.58 | 1.60 | 1.52 | 1.53 | 1.53 | -2.55% | 65,911 |
| Oct 7, 2025 | 1.60 | 1.60 | 1.52 | 1.57 | 1.57 | 3.63% | 88,294 |
| Oct 6, 2025 | 1.56 | 1.60 | 1.50 | 1.52 | 1.52 | -2.88% | 125,580 |
| Oct 3, 2025 | 1.51 | 1.58 | 1.48 | 1.56 | 1.56 | 3.31% | 207,138 |
| Oct 2, 2025 | 1.50 | 1.54 | 1.47 | 1.51 | 1.51 | 0.67% | 100,050 |
| Oct 1, 2025 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 22,748 |
| Sep 30, 2025 | 1.50 | 1.53 | 1.41 | 1.49 | 1.49 | -0.67% | 123,701 |
| Sep 29, 2025 | 1.45 | 1.53 | 1.45 | 1.50 | 1.50 | 3.45% | 85,287 |
| Sep 26, 2025 | 1.47 | 1.48 | 1.40 | 1.45 | 1.45 | -2.03% | 51,768 |
| Sep 25, 2025 | 1.54 | 1.55 | 1.46 | 1.48 | 1.48 | -4.52% | 74,423 |
| Sep 24, 2025 | 1.56 | 1.59 | 1.47 | 1.55 | 1.55 | 0.65% | 98,627 |
| Sep 23, 2025 | 1.60 | 1.66 | 1.52 | 1.54 | 1.54 | -4.35% | 210,236 |
| Sep 22, 2025 | 1.65 | 1.68 | 1.58 | 1.61 | 1.61 | -0.62% | 159,926 |
| Sep 19, 2025 | 1.61 | 1.69 | 1.56 | 1.62 | 1.62 | 1.89% | 139,819 |
| Sep 18, 2025 | 1.54 | 1.62 | 1.52 | 1.59 | 1.59 | 5.30% | 122,944 |
| Sep 17, 2025 | 1.60 | 1.67 | 1.51 | 1.51 | 1.51 | -4.43% | 98,259 |
| Sep 16, 2025 | 1.57 | 1.66 | 1.57 | 1.58 | 1.58 | - | 133,298 |
| Sep 15, 2025 | 1.59 | 1.70 | 1.53 | 1.58 | 1.58 | - | 55,708 |
| Sep 12, 2025 | 1.64 | 1.70 | 1.56 | 1.58 | 1.58 | -2.47% | 39,397 |
| Sep 11, 2025 | 1.57 | 1.65 | 1.57 | 1.62 | 1.62 | 3.18% | 79,131 |
| Sep 10, 2025 | 1.58 | 1.72 | 1.51 | 1.57 | 1.57 | -1.88% | 83,718 |
| Sep 9, 2025 | 1.61 | 1.73 | 1.57 | 1.60 | 1.60 | -1.23% | 91,176 |
| Sep 8, 2025 | 1.60 | 1.70 | 1.59 | 1.62 | 1.62 | 1.89% | 51,387 |
| Sep 5, 2025 | 1.61 | 1.70 | 1.57 | 1.59 | 1.59 | - | 76,385 |
| Sep 4, 2025 | 1.66 | 1.71 | 1.56 | 1.59 | 1.59 | -3.64% | 66,693 |
| Sep 3, 2025 | 1.72 | 1.87 | 1.60 | 1.65 | 1.65 | -5.17% | 136,383 |
| Sep 2, 2025 | 1.76 | 1.81 | 1.67 | 1.74 | 1.74 | -2.25% | 74,528 |
| Aug 29, 2025 | 1.80 | 1.85 | 1.73 | 1.78 | 1.78 | -1.11% | 54,737 |
| Aug 28, 2025 | 1.79 | 1.82 | 1.70 | 1.80 | 1.80 | 2.27% | 57,613 |
| Aug 27, 2025 | 1.80 | 1.91 | 1.74 | 1.76 | 1.76 | -2.22% | 83,688 |
| Aug 26, 2025 | 1.84 | 2.00 | 1.79 | 1.80 | 1.80 | -1.64% | 108,292 |
| Aug 25, 2025 | 1.78 | 1.94 | 1.78 | 1.83 | 1.83 | 3.39% | 81,225 |
| Aug 22, 2025 | 1.68 | 1.85 | 1.68 | 1.77 | 1.77 | 2.91% | 97,402 |
| Aug 21, 2025 | 1.66 | 1.75 | 1.66 | 1.72 | 1.72 | 1.78% | 47,800 |
| Aug 20, 2025 | 1.71 | 1.80 | 1.66 | 1.69 | 1.69 | -2.87% | 64,232 |
| Aug 19, 2025 | 1.72 | 1.89 | 1.66 | 1.74 | 1.74 | 2.35% | 191,077 |
| Aug 18, 2025 | 1.56 | 1.81 | 1.46 | 1.70 | 1.70 | 7.59% | 139,084 |
| Aug 15, 2025 | 1.58 | 1.64 | 1.55 | 1.58 | 1.58 | -1.25% | 69,044 |
| Aug 14, 2025 | 1.52 | 1.62 | 1.44 | 1.60 | 1.60 | 9.22% | 81,206 |
| Aug 13, 2025 | 1.70 | 1.70 | 1.41 | 1.47 | 1.47 | -8.44% | 116,076 |
| Aug 12, 2025 | 1.77 | 1.81 | 1.40 | 1.60 | 1.60 | -13.98% | 282,766 |
| Aug 11, 2025 | 1.72 | 2.14 | 1.66 | 1.86 | 1.86 | 8.14% | 230,169 |
| Aug 8, 2025 | 1.67 | 1.81 | 1.67 | 1.72 | 1.72 | 3.30% | 68,090 |
| Aug 7, 2025 | 1.72 | 1.92 | 1.66 | 1.67 | 1.67 | -2.06% | 56,890 |
| Aug 6, 2025 | 1.84 | 1.95 | 1.66 | 1.70 | 1.70 | -8.11% | 84,097 |
| Aug 5, 2025 | 1.87 | 1.92 | 1.84 | 1.85 | 1.85 | - | 14,785 |
| Aug 4, 2025 | 1.89 | 1.99 | 1.82 | 1.85 | 1.85 | -0.54% | 12,965 |
| Aug 1, 2025 | 1.73 | 1.90 | 1.73 | 1.86 | 1.86 | 9.41% | 96,274 |
| Jul 31, 2025 | 1.92 | 1.99 | 1.69 | 1.70 | 1.70 | -12.37% | 112,689 |