5 DAY PERFORMANCE
+5.00%
1 MONTH PERFORMANCE
-22.94%
3 MONTH PERFORMANCE
-29.41%
6 MONTH PERFORMANCE
-51.16%
YEAR-TO-DATE PERFORMANCE
-28.81%
1 YEAR PERFORMANCE
-68.54%
TELA Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/10/2026 | $0.82 | $0.84 (1.75%) | $0.84 | $0.81 | 35.08 K | |
| 02/09/2026 | $0.82 | $0.81 (-0.72%) | $0.87 | $0.78 | 127.30 K | $36.98 M |
| 02/06/2026 | $0.80 | $0.81 (1.35%) | $0.84 | $0.72 | 319.10 K | $36.83 M |
| 02/05/2026 | $0.85 | $0.80 (-5.88%) | $1.18 | $0.68 | 4.86 M | $36.34 M |
| 02/04/2026 | $0.91 | $0.84 (-7.69%) | $0.95 | $0.81 | 110.54 K | $38.15 M |
| 02/03/2026 | $0.95 | $0.87 (-7.8%) | $1.04 | $0.87 | 135.12 K | $39.59 M |
| 02/02/2026 | $0.98 | $0.95 (-3.83%) | $1.04 | $0.91 | 197.60 K | $42.92 M |
| 01/30/2026 | $0.95 | $1.00 (5.03%) | $1.02 | $0.95 | 151.80 K | $45.42 M |
| 01/29/2026 | $0.97 | $0.97 (0.13%) | $0.98 | $0.93 | 44.87 K | $44.12 M |
| 01/28/2026 | $1.00 | $0.96 (-4.11%) | $1.00 | $0.94 | 104.10 K | $43.55 M |
| 01/27/2026 | $0.98 | $0.98 (0%) | $1.00 | $0.97 | 42.40 K | $44.51 M |
| 01/26/2026 | $1.00 | $0.97 (-3.4%) | $1.00 | $0.96 | 37.30 K | $43.88 M |
| 01/23/2026 | $0.97 | $0.98 (0.58%) | $1.00 | $0.96 | 32.80 K | $44.31 M |
| 01/22/2026 | $0.97 | $0.96 (-1.02%) | $0.98 | $0.96 | 17.70 K | $43.61 M |
| 01/21/2026 | $0.96 | $0.98 (1.56%) | $1.01 | $0.96 | 33.59 K | $44.29 M |
| 01/20/2026 | $1.00 | $0.93 (-6.73%) | $1.03 | $0.93 | 92.87 K | $42.36 M |
| 01/16/2026 | $0.96 | $1.02 (6.25%) | $1.02 | $0.96 | 55.14 K | $46.33 M |
| 01/15/2026 | $1.00 | $0.99 (-0.99%) | $1.02 | $0.97 | 54.60 K | $44.97 M |
| 01/14/2026 | $1.04 | $1.01 (-2.88%) | $1.05 | $0.98 | 108.90 K | $45.88 M |
| 01/13/2026 | $1.07 | $1.07 (0%) | $1.09 | $1.04 | 55.74 K | $48.60 M |
| 01/12/2026 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.05 | 38.10 K | $48.15 M |
| 01/09/2026 | $1.10 | $1.09 (-0.91%) | $1.12 | $1.07 | 28.60 K | $49.51 M |
| 01/08/2026 | $1.12 | $1.09 (-2.68%) | $1.16 | $1.07 | 60.70 K | $49.51 M |
| 01/07/2026 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.10 | 22.20 K | $50.87 M |
| 01/06/2026 | $1.12 | $1.14 (1.79%) | $1.16 | $1.08 | 121.64 K | $51.78 M |
| 01/05/2026 | $1.10 | $1.10 (0%) | $1.14 | $1.10 | 66.35 K | $49.96 M |
| 01/02/2026 | $1.19 | $1.14 (-4.2%) | $1.20 | $1.11 | 41.92 K | $51.78 M |
| 12/31/2025 | $1.07 | $1.18 (10.28%) | $1.18 | $1.07 | 152.20 K | $53.60 M |
| 12/30/2025 | $1.10 | $1.12 (1.82%) | $1.12 | $1.10 | 43.73 K | $50.87 M |
| 12/29/2025 | $1.13 | $1.10 (-2.65%) | $1.14 | $1.07 | 113.10 K | $49.96 M |
| 12/26/2025 | $1.12 | $1.14 (1.79%) | $1.15 | $1.11 | 23.53 K | $51.78 M |
| 12/24/2025 | $1.12 | $1.14 (1.79%) | $1.15 | $1.09 | 76.60 K | $51.78 M |
| 12/23/2025 | $1.13 | $1.14 (0.88%) | $1.14 | $1.08 | 62.30 K | $51.78 M |
| 12/22/2025 | $1.13 | $1.14 (0.88%) | $1.15 | $1.08 | 251.23 K | $51.78 M |
| 12/19/2025 | $1.13 | $1.13 (0%) | $1.14 | $1.09 | 77.84 K | $51.33 M |
| 12/18/2025 | $1.13 | $1.14 (0.88%) | $1.18 | $1.10 | 176.11 K | $51.78 M |
| 12/17/2025 | $1.14 | $1.15 (0.88%) | $1.17 | $1.11 | 76.70 K | $52.24 M |
| 12/16/2025 | $1.13 | $1.18 (4.42%) | $1.18 | $1.09 | 160.54 K | $53.60 M |
| 12/15/2025 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.12 | 83.96 K | $51.33 M |
| 12/12/2025 | $1.14 | $1.15 (0.88%) | $1.16 | $1.10 | 114.00 K | $52.24 M |
| 12/11/2025 | $1.19 | $1.13 (-5.04%) | $1.20 | $1.13 | 107.31 K | $51.33 M |
| 12/10/2025 | $1.18 | $1.17 (-0.85%) | $1.21 | $1.15 | 111.20 K | $53.14 M |
| 12/09/2025 | $1.15 | $1.17 (1.74%) | $1.19 | $1.15 | 125.74 K | $53.14 M |
| 12/08/2025 | $1.16 | $1.13 (-2.59%) | $1.20 | $1.10 | 133.23 K | $51.33 M |
| 12/05/2025 | $1.14 | $1.15 (0.88%) | $1.19 | $1.13 | 148.89 K | $52.24 M |
| 12/04/2025 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.10 | 145.70 K | $51.78 M |
| 12/03/2025 | $1.15 | $1.15 (0%) | $1.17 | $1.10 | 116.08 K | $52.24 M |
| 12/02/2025 | $1.14 | $1.14 (0%) | $1.17 | $1.11 | 115.32 K | $51.78 M |
| 12/01/2025 | $1.16 | $1.13 (-2.59%) | $1.28 | $1.09 | 363.00 K | $51.33 M |
| 11/28/2025 | $1.13 | $1.15 (1.77%) | $1.16 | $1.12 | 783.73 K | $52.24 M |
| 11/26/2025 | $1.17 | $1.12 (-4.27%) | $1.19 | $1.12 | 117.60 K | $50.87 M |
| 11/25/2025 | $1.11 | $1.14 (2.7%) | $1.20 | $1.10 | 245.55 K | $51.78 M |
| 11/24/2025 | $1.20 | $1.14 (-5%) | $1.20 | $1.10 | 167.03 K | $51.78 M |
| 11/21/2025 | $1.09 | $1.17 (7.34%) | $1.18 | $1.05 | 163.15 K | $53.14 M |
| 11/20/2025 | $1.14 | $1.06 (-7.02%) | $1.14 | $1.01 | 378.32 K | $48.15 M |
| 11/19/2025 | $1.18 | $1.08 (-8.47%) | $1.19 | $1.05 | 161.42 K | $49.06 M |
| 11/18/2025 | $1.23 | $1.18 (-4.07%) | $1.24 | $1.11 | 479.22 K | $53.60 M |
| 11/17/2025 | $1.00 | $1.14 (14%) | $1.25 | $1.00 | 1.53 M | $51.78 M |
| 11/14/2025 | $1.05 | $1.00 (-4.83%) | $1.05 | $0.93 | 1.63 M | $45.39 M |
| 11/13/2025 | $1.14 | $1.11 (-2.63%) | $1.16 | $1.07 | 189.84 K | $50.42 M |
| 11/12/2025 | $1.18 | $1.14 (-3.39%) | $1.33 | $1.14 | 102.92 K | $51.78 M |
| 11/11/2025 | $1.21 | $1.19 (-1.65%) | $1.28 | $1.17 | 41.61 K | $54.05 M |
| 11/10/2025 | $1.19 | $1.19 (0%) | $1.24 | $1.14 | 93.50 K | $54.05 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
