TELA Bio, Inc. (TELA)
NASDAQ: TELA · Real-Time Price · USD
1.030
-0.050 (-4.63%)
May 12, 2025, 11:21 AM - Market open
TELA Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2025 | 2.37 | 2.48 | 2.29 | 2.34 | 2.34 | -0.85% | 132,838 |
| Mar 19, 2025 | 2.36 | 2.42 | 2.32 | 2.36 | 2.36 | 0.43% | 137,178 |
| Mar 18, 2025 | 2.43 | 2.45 | 2.33 | 2.35 | 2.35 | -3.29% | 92,877 |
| Mar 17, 2025 | 2.34 | 2.47 | 2.30 | 2.43 | 2.43 | 3.40% | 146,884 |
| Mar 14, 2025 | 2.24 | 2.37 | 2.21 | 2.35 | 2.35 | 4.91% | 119,874 |
| Mar 13, 2025 | 2.28 | 2.28 | 2.18 | 2.24 | 2.24 | -1.32% | 192,230 |
| Mar 12, 2025 | 2.28 | 2.37 | 2.24 | 2.27 | 2.27 | -1.30% | 179,243 |
| Mar 11, 2025 | 2.38 | 2.39 | 2.25 | 2.30 | 2.30 | -2.13% | 193,802 |
| Mar 10, 2025 | 2.39 | 2.47 | 2.30 | 2.35 | 2.35 | -2.89% | 138,522 |
| Mar 7, 2025 | 2.32 | 2.49 | 2.32 | 2.42 | 2.42 | -0.41% | 195,507 |
| Mar 6, 2025 | 2.42 | 2.52 | 2.34 | 2.43 | 2.43 | - | 145,365 |
| Mar 5, 2025 | 2.35 | 2.46 | 2.29 | 2.43 | 2.43 | 3.85% | 155,367 |
| Mar 4, 2025 | 2.33 | 2.49 | 2.25 | 2.34 | 2.34 | - | 172,540 |
| Mar 3, 2025 | 2.44 | 2.58 | 2.33 | 2.34 | 2.34 | -4.49% | 220,377 |
| Feb 28, 2025 | 2.51 | 2.54 | 2.41 | 2.45 | 2.45 | -2.78% | 172,907 |