TELA Bio, Inc. (TELA) Charts

$2.72

south_east
-$0.12 (-4.23%)
Day's range
$2.7
Day's range
$2.88

5 DAY PERFORMANCE

+4.21%

1 MONTH PERFORMANCE

+1.87%

3 MONTH PERFORMANCE

-9.63%

6 MONTH PERFORMANCE

-5.56%

YEAR-TO-DATE PERFORMANCE

-9.93%

1 YEAR PERFORMANCE

-61.47%

TELA Bio, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $2.88 $2.72 (-5.56%) $2.90 $2.70 64,284 $67.19 M
02/20/2025 $2.93 $2.84 (-3.07%) $2.93 $2.72 157,059 $70.16 M
02/19/2025 $2.79 $2.88 (3.23%) $2.96 $2.76 386,700 $71.15 M
02/18/2025 $2.64 $2.66 (0.76%) $2.66 $2.59 82,031 $65.71 M
02/14/2025 $2.57 $2.61 (1.56%) $2.62 $2.53 26,300 $64.48 M
02/13/2025 $2.56 $2.60 (1.56%) $2.64 $2.54 85,532 $64.23 M
02/12/2025 $2.60 $2.55 (-1.92%) $2.63 $2.55 152,529 $62.99 M
02/11/2025 $2.66 $2.61 (-1.88%) $2.69 $2.59 49,400 $64.48 M
02/10/2025 $2.68 $2.67 (-0.37%) $2.73 $2.65 195,329 $65.96 M
02/07/2025 $2.77 $2.67 (-3.61%) $2.83 $2.66 59,600 $65.96 M
02/06/2025 $2.80 $2.76 (-1.43%) $2.87 $2.73 78,800 $68.18 M
02/05/2025 $2.73 $2.80 (2.56%) $2.84 $2.70 282,000 $69.17 M
02/04/2025 $2.70 $2.72 (0.74%) $2.77 $2.65 103,800 $67.19 M
02/03/2025 $2.62 $2.67 (1.91%) $2.70 $2.56 176,800 $65.96 M
01/31/2025 $2.65 $2.64 (-0.38%) $2.78 $2.58 86,339 $65.22 M
01/30/2025 $2.78 $2.66 (-4.32%) $2.85 $2.65 996,327 $65.71 M
01/29/2025 $2.65 $2.77 (4.53%) $2.87 $2.65 137,405 $68.43 M
01/28/2025 $2.66 $2.64 (-0.75%) $2.70 $2.51 234,105 $65.22 M
01/27/2025 $2.65 $2.67 (0.75%) $2.79 $2.61 206,517 $65.96 M
01/24/2025 $2.65 $2.67 (0.75%) $2.77 $2.60 164,800 $65.96 M
01/23/2025 $2.66 $2.65 (-0.38%) $2.68 $2.62 77,805 $65.46 M
01/22/2025 $2.58 $2.67 (3.49%) $2.74 $2.58 182,044 $65.96 M
01/21/2025 $2.69 $2.63 (-2.23%) $2.79 $2.58 130,232 $64.97 M
01/17/2025 $2.66 $2.69 (1.13%) $2.75 $2.57 44,900 $66.45 M
01/16/2025 $2.66 $2.66 (0%) $2.88 $2.65 111,100 $65.71 M
01/15/2025 $2.67 $2.70 (1.12%) $2.86 $2.67 112,746 $66.70 M
01/14/2025 $2.80 $2.74 (-2.14%) $2.84 $2.66 112,445 $67.69 M
01/13/2025 $2.80 $2.78 (-0.71%) $2.84 $2.75 52,347 $68.68 M
01/10/2025 $2.91 $2.81 (-3.44%) $3.08 $2.75 126,244 $69.42 M
01/08/2025 $2.85 $2.91 (2.11%) $2.96 $2.80 143,200 $71.89 M
01/07/2025 $2.85 $2.83 (-0.7%) $3.07 $2.83 120,900 $69.91 M
01/06/2025 $2.95 $2.84 (-3.73%) $2.99 $2.82 47,200 $70.16 M
01/03/2025 $2.92 $2.91 (-0.34%) $3.01 $2.84 88,100 $71.89 M
01/02/2025 $3.05 $2.88 (-5.57%) $3.10 $2.87 110,147 $71.15 M
12/31/2024 $2.92 $3.02 (3.42%) $3.02 $2.86 114,042 $74.60 M
12/30/2024 $2.93 $2.90 (-1.02%) $2.97 $2.84 83,701 $71.64 M
12/27/2024 $2.92 $2.91 (-0.34%) $2.98 $2.84 69,500 $71.89 M
12/26/2024 $2.82 $2.92 (3.55%) $2.94 $2.77 52,212 $72.13 M
12/24/2024 $2.90 $2.86 (-1.38%) $2.90 $2.80 12,842 $70.65 M
12/23/2024 $2.91 $2.93 (0.69%) $3.00 $2.83 97,939 $72.38 M
12/20/2024 $2.80 $2.85 (1.79%) $2.96 $2.71 1.63 M $70.41 M
12/19/2024 $2.85 $2.80 (-1.75%) $3.04 $2.80 133,613 $69.17 M
12/18/2024 $2.77 $2.85 (2.89%) $3.04 $2.68 303,923 $70.41 M
12/17/2024 $2.75 $2.76 (0.36%) $2.88 $2.70 100,700 $68.18 M
12/16/2024 $2.79 $2.79 (0%) $2.88 $2.70 67,800 $68.92 M
12/13/2024 $2.82 $2.77 (-1.77%) $2.84 $2.73 60,600 $68.43 M
12/12/2024 $2.93 $2.84 (-3.07%) $3.04 $2.82 81,825 $70.16 M
12/11/2024 $3.05 $2.98 (-2.3%) $3.09 $2.92 108,100 $73.62 M
12/10/2024 $3.03 $2.97 (-1.98%) $3.07 $2.96 122,136 $73.37 M
12/09/2024 $3.07 $3.03 (-1.3%) $3.12 $2.98 126,700 $74.85 M
12/06/2024 $2.74 $2.97 (8.39%) $3.02 $2.70 285,900 $73.37 M
12/05/2024 $2.92 $2.74 (-6.16%) $2.96 $2.69 420,608 $67.69 M
12/04/2024 $2.92 $2.89 (-1.03%) $3.04 $2.88 92,700 $71.39 M
12/03/2024 $3.03 $2.94 (-2.97%) $3.03 $2.91 36,105 $72.63 M
12/02/2024 $3.19 $2.99 (-6.27%) $3.20 $2.96 130,400 $73.86 M
11/29/2024 $3.03 $3.14 (3.63%) $3.19 $3.03 75,000 $77.57 M
11/27/2024 $3.05 $3.03 (-0.66%) $3.13 $2.98 110,819 $74.85 M
11/26/2024 $2.95 $3.03 (2.71%) $3.11 $2.88 102,827 $74.85 M
11/25/2024 $3.05 $2.94 (-3.61%) $3.13 $2.89 232,900 $72.63 M
11/22/2024 $2.90 $3.01 (3.79%) $3.10 $2.82 119,900 $74.36 M