TELA Bio, Inc. (TELA)
NASDAQ: TELA · Real-Time Price · USD
1.340
+0.020 (1.52%)
Oct 30, 2025, 12:41 PM EDT - Market open

TELA Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251.311.391.291.34-1.52%12,994
Oct 29, 20251.441.451.261.321.32-8.33%432,224
Oct 28, 20251.451.511.421.441.44-2.70%90,920
Oct 27, 20251.481.481.461.481.48-26,419
Oct 24, 20251.491.521.461.481.48-0.67%58,582
Oct 23, 20251.491.491.471.491.490.68%14,170
Oct 22, 20251.501.511.471.481.48-1.99%50,986
Oct 21, 20251.491.531.451.511.512.03%71,271
Oct 20, 20251.521.561.481.481.48-3.27%152,678
Oct 17, 20251.491.561.481.531.532.00%39,502
Oct 16, 20251.511.531.461.501.501.35%122,602
Oct 15, 20251.511.521.461.481.48-0.67%36,531
Oct 14, 20251.471.521.451.491.49-0.67%26,308
Oct 13, 20251.471.531.451.501.502.74%31,989
Oct 10, 20251.501.551.451.461.46-1.35%51,359
Oct 9, 20251.521.561.471.481.48-3.27%96,395
Oct 8, 20251.581.601.521.531.53-2.55%65,911
Oct 7, 20251.601.601.521.571.573.63%88,294
Oct 6, 20251.561.601.501.521.52-2.88%125,580
Oct 3, 20251.511.581.481.561.563.31%207,138
Oct 2, 20251.501.541.471.511.510.67%100,050
Oct 1, 20251.491.501.471.501.500.67%22,748
Sep 30, 20251.501.531.411.491.49-0.67%123,701
Sep 29, 20251.451.531.451.501.503.45%85,287
Sep 26, 20251.471.481.401.451.45-2.03%51,768
Sep 25, 20251.541.551.461.481.48-4.52%74,423
Sep 24, 20251.561.591.471.551.550.65%98,627
Sep 23, 20251.601.661.521.541.54-4.35%210,236
Sep 22, 20251.651.681.581.611.61-0.62%159,926
Sep 19, 20251.611.691.561.621.621.89%139,819
Sep 18, 20251.541.621.521.591.595.30%122,944
Sep 17, 20251.601.671.511.511.51-4.43%98,259
Sep 16, 20251.571.661.571.581.58-133,298
Sep 15, 20251.591.701.531.581.58-55,708
Sep 12, 20251.641.701.561.581.58-2.47%39,397
Sep 11, 20251.571.651.571.621.623.18%79,131
Sep 10, 20251.581.721.511.571.57-1.88%83,718
Sep 9, 20251.611.731.571.601.60-1.23%91,176
Sep 8, 20251.601.701.591.621.621.89%51,387
Sep 5, 20251.611.701.571.591.59-76,385
Sep 4, 20251.661.711.561.591.59-3.64%66,693
Sep 3, 20251.721.871.601.651.65-5.17%136,383
Sep 2, 20251.761.811.671.741.74-2.25%74,528
Aug 29, 20251.801.851.731.781.78-1.11%54,737
Aug 28, 20251.791.821.701.801.802.27%57,613
Aug 27, 20251.801.911.741.761.76-2.22%83,688
Aug 26, 20251.842.001.791.801.80-1.64%108,292
Aug 25, 20251.781.941.781.831.833.39%81,225
Aug 22, 20251.681.851.681.771.772.91%97,402
Aug 21, 20251.661.751.661.721.721.78%47,800