TELA Bio, Inc. (TELA)
NASDAQ: TELA · Real-Time Price · USD
1.170
+0.110 (10.38%)
At close: Nov 21, 2025, 4:00 PM EST
1.250
+0.080 (6.84%)
After-hours: Nov 21, 2025, 7:59 PM EST
TELA Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1.09 | 1.18 | 1.05 | 1.17 | 1.17 | 10.38% | 161,612 |
| 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 |
| 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 |