Skip to main content
TELA Bio, Inc. (TELA)
NASDAQ: TELA · Real-Time Price · USD
2.640
-0.020 (-0.75%)
Jan 31, 2025, 4:00 PM EST - Market closed

TELA Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20252.652.782.582.642.64-0.75%86,339
Jan 30, 20252.782.852.652.662.66-3.97%996,327
Jan 29, 20252.652.872.652.772.774.92%137,405
Jan 28, 20252.662.702.512.642.64-1.12%234,105
Jan 27, 20252.652.792.612.672.67-206,517
Jan 24, 20252.652.772.602.672.670.75%164,796
Jan 23, 20252.662.682.622.652.65-0.75%77,805
Jan 22, 20252.582.742.582.672.671.52%182,044
Jan 21, 20252.692.792.582.632.63-2.23%130,232
Jan 17, 20252.662.752.572.692.691.13%44,890
Jan 16, 20252.662.882.652.662.66-1.48%111,075
Jan 15, 20252.672.862.672.702.70-1.46%112,746
Jan 14, 20252.802.842.662.742.74-1.44%112,445
Jan 13, 20252.802.842.752.782.78-1.07%52,347
Jan 10, 20252.913.082.752.812.81-3.44%126,244
Jan 8, 20252.852.962.802.912.912.83%143,186
Jan 7, 20252.853.072.832.832.83-0.35%120,850
Jan 6, 20252.952.992.822.842.84-2.41%47,162
Jan 3, 20252.923.012.842.912.911.04%88,050
Jan 2, 20253.053.102.872.882.88-4.64%110,147
Dec 31, 20242.923.022.863.023.024.14%114,042
Dec 30, 20242.932.972.842.902.90-0.34%83,701
Dec 27, 20242.922.982.842.912.91-0.34%69,468
Dec 26, 20242.822.942.772.922.922.10%52,212
Dec 24, 20242.902.902.802.862.86-2.39%12,842
Dec 23, 20242.913.002.832.932.932.81%97,939
Dec 20, 20242.802.962.712.852.851.79%1,625,652
Dec 19, 20242.853.042.802.802.80-1.75%133,613
Dec 18, 20242.773.042.682.852.853.26%303,923
Dec 17, 20242.752.882.702.762.76-1.08%100,689
Dec 16, 20242.792.882.702.792.790.72%67,781
Dec 13, 20242.822.842.732.772.77-2.46%60,557
Dec 12, 20242.933.042.822.842.84-4.70%81,825
Dec 11, 20243.053.092.922.982.980.34%108,058
Dec 10, 20243.033.072.962.972.97-1.98%122,136
Dec 9, 20243.073.122.983.033.032.02%126,687
Dec 6, 20242.743.022.702.972.978.39%285,859
Dec 5, 20242.922.962.692.742.74-5.19%420,608
Dec 4, 20242.923.042.882.892.89-1.70%92,669
Dec 3, 20243.033.032.912.942.94-1.67%36,105
Dec 2, 20243.193.202.962.992.99-4.78%130,384
Nov 29, 20243.033.193.033.143.143.63%74,993
Nov 27, 20243.053.132.983.033.03-110,819
Nov 26, 20242.953.112.883.033.033.06%102,827
Nov 25, 20243.053.132.892.942.94-2.33%232,862
Nov 22, 20242.903.102.823.013.014.15%119,869
Nov 21, 20242.892.952.842.892.89-0.34%171,512
Nov 20, 20242.932.962.852.902.90-0.34%224,784
Nov 19, 20242.812.972.812.912.911.04%62,343
Nov 18, 20242.932.952.802.882.88-1.37%164,242
Nov 15, 20243.043.092.892.922.92-3.95%183,633
Nov 14, 20243.123.193.023.043.04-0.65%198,732
Nov 13, 20243.103.133.033.063.06-1.61%138,374
Nov 12, 20242.953.202.943.113.115.78%239,099
Nov 11, 20243.083.102.902.942.94-4.39%427,657
Nov 8, 20242.913.262.913.083.082.84%564,147
Nov 7, 20243.013.132.982.992.99-0.99%264,493
Nov 6, 20242.903.242.903.023.023.42%464,924
Nov 5, 20242.822.992.822.922.922.46%232,046
Nov 4, 20242.962.962.842.852.85-1.72%127,732
Nov 1, 20242.772.912.722.902.903.20%285,721
Oct 31, 20242.882.882.772.812.81-1.06%139,499
Oct 30, 20242.912.962.842.842.84-1.05%123,638
Oct 29, 20242.882.912.752.872.870.70%453,648
Oct 28, 20242.933.002.852.852.85-0.35%460,919
Oct 25, 20242.772.962.712.862.8610.85%1,119,193
Oct 24, 20242.502.662.442.582.58-2.64%569,029
Oct 23, 20242.603.052.532.652.656.43%2,557,911
Oct 22, 20242.502.512.462.492.49-0.80%33,467
Oct 21, 20242.502.672.432.512.51-0.79%35,737
Oct 18, 20242.522.532.382.532.531.61%51,441
Oct 17, 20242.532.862.452.492.49-4.23%66,355
Oct 16, 20242.522.612.512.602.602.36%45,242
Oct 15, 20242.522.642.502.542.542.01%76,211
Oct 14, 20242.472.512.422.492.492.05%47,500
Oct 11, 20242.392.462.352.442.442.52%30,023
Oct 10, 20242.352.442.302.382.38-2.06%61,670
Oct 9, 20242.472.532.382.432.43-2.80%70,578
Oct 8, 20242.602.612.452.502.50-4.58%50,774
Oct 7, 20242.742.932.562.622.62-2.96%87,619
Oct 4, 20242.532.732.492.702.707.14%149,339
Oct 3, 20242.422.632.422.522.522.44%76,669
Oct 2, 20242.392.492.392.462.46-1.80%47,860
Oct 1, 20242.512.582.462.512.51-0.99%127,591
Sep 30, 20242.652.682.532.532.53-3.80%121,933
Sep 27, 20242.702.702.582.632.630.38%48,210
Sep 26, 20242.442.632.442.622.626.50%48,928
Sep 25, 20242.362.472.332.462.466.03%67,026
Sep 24, 20242.472.502.322.322.32-5.31%66,211
Sep 23, 20242.592.592.452.452.45-5.41%45,035
Sep 20, 20242.672.672.592.592.59-3.36%42,030
Sep 19, 20242.702.752.652.682.68-0.37%21,212
Sep 18, 20242.582.762.562.692.695.08%37,817
Sep 17, 20242.502.642.452.562.562.81%45,205
Sep 16, 20242.702.732.402.492.49-6.04%1,132,356
Sep 13, 20242.642.682.612.652.651.92%27,492
Sep 12, 20242.672.732.602.602.60-1.52%105,461
Sep 11, 20242.642.672.602.642.64-19,162
Sep 10, 20242.702.722.602.642.64-3.65%1,297,931
Sep 9, 20242.732.782.712.742.74-0.36%85,512