TELA Bio, Inc. (TELA)
NASDAQ: TELA · Real-Time Price · USD
1.140
+0.010 (0.88%)
At close: Dec 12, 2025, 4:00 PM EST
1.140
-0.010 (-0.87%)
Pre-market: Dec 15, 2025, 7:27 AM EST
TELA Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 1.14 | 1.16 | 1.10 | 1.15 | 1.15 | 1.77% | 113,956 |
| Dec 11, 2025 | 1.19 | 1.20 | 1.13 | 1.13 | 1.13 | -3.42% | 107,313 |
| Dec 10, 2025 | 1.18 | 1.21 | 1.15 | 1.17 | 1.17 | - | 111,179 |
| Dec 9, 2025 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 3.54% | 125,744 |
| Dec 8, 2025 | 1.16 | 1.20 | 1.10 | 1.13 | 1.13 | -1.74% | 133,226 |
| Dec 5, 2025 | 1.14 | 1.19 | 1.13 | 1.15 | 1.15 | 0.88% | 148,894 |
| Dec 4, 2025 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | -0.87% | 145,699 |
| Dec 3, 2025 | 1.15 | 1.17 | 1.10 | 1.15 | 1.15 | 0.88% | 116,079 |
| Dec 2, 2025 | 1.14 | 1.17 | 1.11 | 1.14 | 1.14 | 0.88% | 115,322 |
| Dec 1, 2025 | 1.16 | 1.28 | 1.09 | 1.13 | 1.13 | -1.74% | 362,967 |
| Nov 28, 2025 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 2.68% | 783,733 |
| Nov 26, 2025 | 1.17 | 1.19 | 1.12 | 1.12 | 1.12 | -1.75% | 117,572 |
| Nov 25, 2025 | 1.11 | 1.20 | 1.10 | 1.14 | 1.14 | - | 245,554 |
| Nov 24, 2025 | 1.20 | 1.20 | 1.10 | 1.14 | 1.14 | -2.56% | 167,027 |
| Nov 21, 2025 | 1.09 | 1.18 | 1.05 | 1.17 | 1.17 | 10.38% | 163,148 |
| Nov 20, 2025 | 1.14 | 1.14 | 1.01 | 1.06 | 1.06 | -1.85% | 378,324 |
| Nov 19, 2025 | 1.18 | 1.19 | 1.05 | 1.08 | 1.08 | -8.47% | 161,423 |
| Nov 18, 2025 | 1.23 | 1.24 | 1.11 | 1.18 | 1.18 | 3.51% | 479,220 |
| Nov 17, 2025 | 1.00 | 1.25 | 1.00 | 1.14 | 1.14 | 14.08% | 1,530,654 |
| Nov 14, 2025 | 1.05 | 1.05 | 0.93 | 1.00 | 1.00 | -9.97% | 1,631,097 |
| Nov 13, 2025 | 1.14 | 1.16 | 1.07 | 1.11 | 1.11 | -2.63% | 189,844 |
| Nov 12, 2025 | 1.18 | 1.33 | 1.14 | 1.14 | 1.14 | -4.20% | 102,921 |
| Nov 11, 2025 | 1.21 | 1.28 | 1.17 | 1.19 | 1.19 | - | 41,610 |
| Nov 10, 2025 | 1.19 | 1.24 | 1.14 | 1.19 | 1.19 | 1.71% | 93,462 |
| Nov 7, 2025 | 1.15 | 1.19 | 1.11 | 1.17 | 1.17 | -0.85% | 68,823 |
| Nov 6, 2025 | 1.20 | 1.29 | 1.13 | 1.18 | 1.18 | -1.67% | 108,368 |
| Nov 5, 2025 | 1.29 | 1.30 | 1.20 | 1.20 | 1.20 | -6.98% | 163,164 |
| Nov 4, 2025 | 1.39 | 1.41 | 1.29 | 1.29 | 1.29 | -5.84% | 74,850 |
| Nov 3, 2025 | 1.24 | 1.37 | 1.18 | 1.37 | 1.37 | 11.38% | 79,576 |
| Oct 31, 2025 | 1.32 | 1.33 | 1.13 | 1.23 | 1.23 | -5.38% | 368,165 |
| Oct 30, 2025 | 1.31 | 1.39 | 1.29 | 1.30 | 1.30 | -1.52% | 32,483 |
| Oct 29, 2025 | 1.44 | 1.45 | 1.26 | 1.32 | 1.32 | -8.33% | 432,224 |
| Oct 28, 2025 | 1.45 | 1.51 | 1.42 | 1.44 | 1.44 | -2.70% | 90,920 |
| Oct 27, 2025 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | - | 26,419 |
| Oct 24, 2025 | 1.49 | 1.52 | 1.46 | 1.48 | 1.48 | -0.67% | 58,582 |
| Oct 23, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 14,170 |
| Oct 22, 2025 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -1.99% | 50,986 |
| Oct 21, 2025 | 1.49 | 1.53 | 1.45 | 1.51 | 1.51 | 2.03% | 71,271 |
| Oct 20, 2025 | 1.52 | 1.56 | 1.48 | 1.48 | 1.48 | -3.27% | 152,678 |
| Oct 17, 2025 | 1.49 | 1.56 | 1.48 | 1.53 | 1.53 | 2.00% | 39,502 |
| Oct 16, 2025 | 1.51 | 1.53 | 1.46 | 1.50 | 1.50 | 1.35% | 122,602 |
| Oct 15, 2025 | 1.51 | 1.52 | 1.46 | 1.48 | 1.48 | -0.67% | 36,531 |
| Oct 14, 2025 | 1.47 | 1.52 | 1.45 | 1.49 | 1.49 | -0.67% | 26,308 |
| Oct 13, 2025 | 1.47 | 1.53 | 1.45 | 1.50 | 1.50 | 2.74% | 31,989 |
| Oct 10, 2025 | 1.50 | 1.55 | 1.45 | 1.46 | 1.46 | -1.35% | 51,359 |
| 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 |