TELA Bio, Inc. (TELA)
NASDAQ: TELA · Real-Time Price · USD
1.420
+0.030 (2.16%)
At close: Jun 2, 2025, 4:00 PM
1.350
-0.070 (-4.93%)
After-hours: Jun 2, 2025, 6:19 PM EDT
TELA Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 1.40 | 1.43 | 1.33 | 1.42 | 1.42 | 2.16% | 62,193 |
| May 30, 2025 | 1.34 | 1.41 | 1.34 | 1.39 | 1.39 | 2.21% | 73,692 |
| May 29, 2025 | 1.41 | 1.41 | 1.30 | 1.36 | 1.36 | -2.16% | 46,783 |
| May 28, 2025 | 1.49 | 1.52 | 1.34 | 1.39 | 1.39 | -6.08% | 529,590 |
| May 27, 2025 | 1.40 | 1.53 | 1.36 | 1.48 | 1.48 | 2.78% | 443,042 |
| May 23, 2025 | 1.44 | 1.44 | 1.37 | 1.44 | 1.44 | -0.69% | 74,424 |
| May 22, 2025 | 1.38 | 1.50 | 1.36 | 1.45 | 1.45 | 4.32% | 118,851 |
| May 21, 2025 | 1.33 | 1.42 | 1.26 | 1.39 | 1.39 | 4.51% | 119,409 |
| May 20, 2025 | 1.16 | 1.40 | 1.14 | 1.33 | 1.33 | 15.65% | 396,737 |
| May 19, 2025 | 1.08 | 1.16 | 1.05 | 1.15 | 1.15 | 4.55% | 44,319 |
| May 16, 2025 | 0.98 | 1.14 | 0.98 | 1.10 | 1.10 | 12.24% | 189,608 |
| May 15, 2025 | 0.98 | 1.03 | 0.94 | 0.98 | 0.98 | -1.01% | 131,808 |
| May 14, 2025 | 0.98 | 1.07 | 0.95 | 0.99 | 0.99 | 1.02% | 106,469 |
| May 13, 2025 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -2.97% | 20,138 |
| May 12, 2025 | 1.14 | 1.14 | 0.97 | 1.01 | 1.01 | -6.48% | 250,481 |
| May 9, 2025 | 1.00 | 1.12 | 0.99 | 1.08 | 1.08 | 9.04% | 171,373 |
| May 8, 2025 | 0.94 | 1.03 | 0.94 | 0.99 | 0.99 | 4.26% | 114,508 |
| May 7, 2025 | 0.97 | 1.03 | 0.93 | 0.95 | 0.95 | -1.55% | 27,247 |
| May 6, 2025 | 0.99 | 1.03 | 0.94 | 0.97 | 0.97 | -3.02% | 35,550 |
| May 5, 2025 | 1.02 | 1.05 | 0.97 | 1.00 | 1.00 | -2.45% | 68,322 |
| May 2, 2025 | 1.03 | 1.07 | 1.01 | 1.02 | 1.02 | 2.00% | 94,498 |
| May 1, 2025 | 0.97 | 1.04 | 0.97 | 1.00 | 1.00 | 3.09% | 53,770 |
| Apr 30, 2025 | 0.98 | 0.98 | 0.90 | 0.97 | 0.97 | 3.18% | 131,341 |
| Apr 29, 2025 | 0.94 | 0.99 | 0.93 | 0.94 | 0.94 | -2.00% | 85,691 |
| Apr 28, 2025 | 0.95 | 1.00 | 0.95 | 0.96 | 0.96 | -0.03% | 95,452 |
| Apr 25, 2025 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -1.28% | 41,201 |
| Apr 24, 2025 | 0.91 | 1.00 | 0.91 | 0.97 | 0.97 | 5.68% | 37,519 |
| Apr 23, 2025 | 0.94 | 1.01 | 0.91 | 0.92 | 0.92 | -2.15% | 65,466 |
| Apr 22, 2025 | 0.91 | 0.95 | 0.89 | 0.94 | 0.94 | 5.62% | 73,250 |
| Apr 21, 2025 | 0.96 | 1.05 | 0.88 | 0.89 | 0.89 | -6.92% | 265,745 |
| Apr 17, 2025 | 0.94 | 1.04 | 0.93 | 0.96 | 0.96 | -0.09% | 76,557 |
| Apr 16, 2025 | 0.98 | 1.05 | 0.94 | 0.96 | 0.96 | -4.29% | 62,900 |
| Apr 15, 2025 | 1.01 | 1.07 | 0.97 | 1.00 | 1.00 | -0.99% | 70,410 |
| Apr 14, 2025 | 1.00 | 1.04 | 0.98 | 1.01 | 1.01 | 3.17% | 80,952 |
| Apr 11, 2025 | 0.92 | 0.98 | 0.89 | 0.98 | 0.98 | 4.15% | 112,983 |
| Apr 10, 2025 | 1.06 | 1.07 | 0.93 | 0.94 | 0.94 | -8.74% | 121,065 |
| Apr 9, 2025 | 0.93 | 1.04 | 0.89 | 1.03 | 1.03 | 10.75% | 271,175 |
| Apr 8, 2025 | 1.00 | 1.05 | 0.86 | 0.93 | 0.93 | -5.10% | 190,146 |
| Apr 7, 2025 | 1.05 | 1.06 | 0.97 | 0.98 | 0.98 | -9.26% | 188,121 |
| Apr 4, 2025 | 1.16 | 1.16 | 1.00 | 1.08 | 1.08 | -7.69% | 1,604,523 |
| Apr 3, 2025 | 1.21 | 1.25 | 1.15 | 1.17 | 1.17 | -6.40% | 166,174 |
| Apr 2, 2025 | 1.24 | 1.31 | 1.21 | 1.25 | 1.25 | -1.57% | 295,917 |
| Apr 1, 2025 | 1.23 | 1.32 | 1.18 | 1.27 | 1.27 | 4.10% | 660,367 |
| Mar 31, 2025 | 1.21 | 1.27 | 1.20 | 1.22 | 1.22 | -1.21% | 113,821 |
| Mar 28, 2025 | 1.34 | 1.35 | 1.23 | 1.24 | 1.24 | -9.85% | 223,462 |
| Mar 27, 2025 | 1.29 | 1.37 | 1.15 | 1.37 | 1.37 | 6.20% | 561,542 |
| Mar 26, 2025 | 1.23 | 1.34 | 1.19 | 1.29 | 1.29 | 4.03% | 516,004 |
| Mar 25, 2025 | 1.38 | 1.40 | 1.20 | 1.24 | 1.24 | -11.43% | 1,360,468 |
| Mar 24, 2025 | 1.52 | 1.53 | 1.31 | 1.40 | 1.40 | -4.76% | 727,406 |
| Mar 21, 2025 | 1.90 | 1.90 | 1.28 | 1.47 | 1.47 | -37.18% | 2,932,529 |