Skip to main content
TELA Bio, Inc. (TELA)
NASDAQ: TELA · Real-Time Price · USD
2.900
-0.010 (-0.34%)
Nov 20, 2024, 4:00 PM EST - Market closed

TELA Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 6, 20242.802.862.712.752.75-1.08%44,138
Sep 5, 20242.802.822.702.782.782.21%64,991
Sep 4, 20242.792.882.702.722.72-1.45%93,159
Sep 3, 20242.842.892.732.762.76-4.83%138,494
Aug 30, 20242.952.992.882.902.90-1.02%28,422
Aug 29, 20242.923.022.882.932.93-72,391
Aug 28, 20242.943.052.922.932.93-0.34%122,498
Aug 27, 20242.973.052.922.942.94-2.00%39,193
Aug 26, 20243.033.092.963.003.001.35%84,366
Aug 23, 20242.822.982.782.962.962.78%258,319
Aug 22, 20242.973.052.862.882.88-4.00%74,103
Aug 21, 20243.003.102.933.003.00-130,189
Aug 20, 20243.033.193.003.003.00-2.28%185,755
Aug 19, 20243.073.153.033.073.07-1.29%64,290
Aug 16, 20243.063.182.993.113.111.30%135,127
Aug 15, 20243.013.232.923.073.071.32%141,537
Aug 14, 20243.103.232.953.033.03-1.94%319,939
Aug 13, 20243.203.392.543.093.09-22.94%2,235,921
Aug 12, 20244.064.083.884.014.01-1.23%523,133
Aug 9, 20244.074.094.014.064.06-0.25%42,665
Aug 8, 20244.064.133.914.074.071.50%89,171
Aug 7, 20244.234.263.984.014.01-4.52%127,568
Aug 6, 20244.254.304.134.204.20-0.94%91,936
Aug 5, 20244.084.243.934.244.24-0.24%100,140
Aug 2, 20244.314.394.154.254.25-2.75%110,208
Aug 1, 20244.454.464.304.374.37-1.80%111,079
Jul 31, 20244.464.524.364.454.450.45%121,665
Jul 30, 20244.494.564.434.434.43-2.64%142,252
Jul 29, 20244.644.654.504.554.55-1.09%145,194
Jul 26, 20244.534.634.454.604.602.22%104,942
Jul 25, 20244.604.704.494.504.50-1.75%119,446
Jul 24, 20244.604.784.574.584.58-2.14%116,593
Jul 23, 20244.564.754.564.684.683.31%310,513
Jul 22, 20244.644.734.524.534.53-2.16%136,877
Jul 19, 20244.554.674.554.634.631.76%100,113
Jul 18, 20244.604.674.484.554.55-1.73%200,475
Jul 17, 20244.704.824.604.634.63-2.73%197,608
Jul 16, 20244.824.864.634.764.761.28%169,138
Jul 15, 20245.005.184.634.704.70-6.75%193,168
Jul 12, 20244.795.094.795.045.045.22%177,791
Jul 11, 20244.644.984.584.794.796.21%869,298
Jul 10, 20244.194.594.084.514.519.20%868,820
Jul 9, 20244.274.284.034.134.13-4.62%334,358
Jul 8, 20244.374.454.244.334.33-1.14%175,426
Jul 5, 20244.354.404.174.384.380.69%188,956
Jul 3, 20244.574.574.254.354.35-5.64%248,913
Jul 2, 20244.544.684.334.614.612.67%276,529