TELA Bio, Inc. (TELA)
NASDAQ: TELA · Real-Time Price · USD
1.690
+0.040 (2.42%)
Jun 23, 2025, 4:00 PM - Market closed
TELA Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 1.62 | 1.74 | 1.62 | 1.73 | 1.73 | 4.85% | 44,265 |
| Jun 20, 2025 | 1.68 | 1.79 | 1.56 | 1.65 | 1.65 | -1.20% | 46,242 |
| Jun 18, 2025 | 1.53 | 1.80 | 1.53 | 1.67 | 1.67 | 11.33% | 148,171 |
| Jun 17, 2025 | 1.58 | 1.64 | 1.48 | 1.50 | 1.50 | -6.83% | 113,086 |
| Jun 16, 2025 | 1.70 | 1.82 | 1.59 | 1.61 | 1.61 | -5.29% | 66,504 |
| Jun 13, 2025 | 1.83 | 1.94 | 1.67 | 1.70 | 1.70 | -8.11% | 166,026 |
| Jun 12, 2025 | 1.90 | 1.93 | 1.81 | 1.85 | 1.85 | -1.07% | 92,179 |
| Jun 11, 2025 | 1.92 | 2.05 | 1.86 | 1.87 | 1.87 | -2.60% | 159,576 |
| Jun 10, 2025 | 1.86 | 1.94 | 1.76 | 1.92 | 1.92 | 3.23% | 165,406 |
| Jun 9, 2025 | 1.89 | 1.93 | 1.84 | 1.86 | 1.86 | -1.59% | 81,398 |
| Jun 6, 2025 | 1.99 | 1.99 | 1.82 | 1.89 | 1.89 | -3.08% | 117,298 |
| Jun 5, 2025 | 1.91 | 1.98 | 1.85 | 1.95 | 1.95 | 3.72% | 213,314 |
| Jun 4, 2025 | 1.59 | 2.01 | 1.54 | 1.88 | 1.88 | 19.75% | 594,480 |
| Jun 3, 2025 | 1.42 | 1.69 | 1.30 | 1.57 | 1.57 | 10.56% | 331,340 |
| 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 |