-
5 DAY PERFORMANCE
+10.69% -
1 MONTH PERFORMANCE
+28.40% -
3 MONTH PERFORMANCE
-21.13% -
6 MONTH PERFORMANCE
-33.13% -
YEAR-TO-DATE PERFORMANCE
-51.51% -
1 YEAR PERFORMANCE
-44.66%
TELA Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $2.91 | $3.20 (9.79%) | $3.22 | $2.91 | 250,345 | $76.24 M |
| 11/07/2024 | $3.01 | $2.99 (-0.66%) | $3.13 | $2.98 | 259,050 | $73.74 M |
| 11/06/2024 | $2.90 | $3.02 (4.14%) | $3.24 | $2.90 | 464,924 | $74.48 M |
| 11/05/2024 | $2.82 | $2.92 (3.55%) | $2.99 | $2.82 | 232,046 | $72.02 M |
| 11/04/2024 | $2.96 | $2.85 (-3.72%) | $2.96 | $2.84 | 127,732 | $70.29 M |
| 11/01/2024 | $2.77 | $2.90 (4.69%) | $2.91 | $2.72 | 285,721 | $71.52 M |
| 10/31/2024 | $2.88 | $2.81 (-2.43%) | $2.88 | $2.77 | 139,499 | $69.30 M |
| 10/30/2024 | $2.91 | $2.84 (-2.41%) | $2.96 | $2.84 | 123,638 | $70.04 M |
| 10/29/2024 | $2.88 | $2.87 (-0.35%) | $2.91 | $2.75 | 453,648 | $70.78 M |
| 10/28/2024 | $2.93 | $2.85 (-2.73%) | $3.00 | $2.85 | 460,919 | $70.29 M |
| 10/25/2024 | $2.77 | $2.86 (3.25%) | $2.96 | $2.71 | 1.12 M | $70.54 M |
| 10/24/2024 | $2.50 | $2.58 (3.2%) | $2.66 | $2.44 | 569,029 | $63.63 M |
| 10/23/2024 | $2.60 | $2.65 (1.92%) | $3.05 | $2.53 | 2.56 M | $65.36 M |
| 10/22/2024 | $2.50 | $2.49 (-0.4%) | $2.51 | $2.46 | 33,500 | $61.41 M |
| 10/21/2024 | $2.50 | $2.51 (0.4%) | $2.67 | $2.43 | 35,737 | $61.90 M |
| 10/18/2024 | $2.52 | $2.53 (0.4%) | $2.53 | $2.38 | 51,441 | $62.40 M |
| 10/17/2024 | $2.53 | $2.49 (-1.58%) | $2.86 | $2.45 | 66,400 | $61.41 M |
| 10/16/2024 | $2.52 | $2.60 (3.17%) | $2.61 | $2.51 | 45,242 | $64.12 M |
| 10/15/2024 | $2.52 | $2.54 (0.79%) | $2.64 | $2.50 | 76,211 | $62.64 M |
| 10/14/2024 | $2.47 | $2.49 (0.81%) | $2.51 | $2.42 | 47,500 | $61.41 M |
| 10/11/2024 | $2.39 | $2.44 (2.09%) | $2.46 | $2.35 | 30,023 | $60.18 M |
| 10/10/2024 | $2.35 | $2.38 (1.28%) | $2.44 | $2.30 | 61,700 | $58.70 M |
| 10/09/2024 | $2.47 | $2.43 (-1.62%) | $2.53 | $2.38 | 70,600 | $59.93 M |
| 10/08/2024 | $2.60 | $2.50 (-3.85%) | $2.61 | $2.45 | 50,800 | $61.66 M |
| 10/07/2024 | $2.74 | $2.62 (-4.38%) | $2.93 | $2.56 | 87,619 | $64.62 M |
| 10/04/2024 | $2.53 | $2.70 (6.72%) | $2.73 | $2.49 | 149,339 | $66.59 M |
| 10/03/2024 | $2.42 | $2.52 (4.13%) | $2.63 | $2.42 | 76,700 | $62.15 M |
| 10/02/2024 | $2.39 | $2.46 (2.93%) | $2.49 | $2.39 | 47,900 | $60.67 M |
| 10/01/2024 | $2.51 | $2.51 (0%) | $2.58 | $2.46 | 127,600 | $61.90 M |
| 09/30/2024 | $2.65 | $2.53 (-4.53%) | $2.68 | $2.53 | 121,933 | $62.40 M |
| 09/27/2024 | $2.70 | $2.63 (-2.59%) | $2.70 | $2.58 | 48,210 | $64.86 M |
| 09/26/2024 | $2.44 | $2.62 (7.38%) | $2.63 | $2.44 | 48,928 | $64.62 M |
| 09/25/2024 | $2.36 | $2.46 (4.24%) | $2.47 | $2.33 | 67,026 | $60.67 M |
| 09/24/2024 | $2.47 | $2.32 (-6.07%) | $2.50 | $2.32 | 66,211 | $57.22 M |
| 09/23/2024 | $2.59 | $2.45 (-5.41%) | $2.59 | $2.45 | 45,035 | $60.42 M |
| 09/20/2024 | $2.67 | $2.59 (-3%) | $2.67 | $2.59 | 42,030 | $63.88 M |
| 09/19/2024 | $2.70 | $2.68 (-0.74%) | $2.75 | $2.65 | 21,212 | $66.10 M |
| 09/18/2024 | $2.58 | $2.69 (4.26%) | $2.76 | $2.56 | 37,817 | $66.34 M |
| 09/17/2024 | $2.50 | $2.56 (2.4%) | $2.64 | $2.45 | 45,205 | $63.14 M |
| 09/16/2024 | $2.70 | $2.49 (-7.78%) | $2.73 | $2.40 | 1.13 M | $61.41 M |
| 09/13/2024 | $2.64 | $2.65 (0.38%) | $2.68 | $2.61 | 27,500 | $65.36 M |
| 09/12/2024 | $2.67 | $2.60 (-2.62%) | $2.73 | $2.60 | 105,500 | $64.12 M |
| 09/11/2024 | $2.64 | $2.64 (0%) | $2.67 | $2.60 | 19,347 | $65.11 M |
| 09/10/2024 | $2.70 | $2.64 (-2.22%) | $2.72 | $2.60 | 1.30 M | $65.11 M |
| 09/09/2024 | $2.73 | $2.74 (0.37%) | $2.78 | $2.71 | 85,512 | $67.58 M |
| 09/06/2024 | $2.80 | $2.75 (-1.79%) | $2.86 | $2.71 | 44,138 | $67.82 M |
| 09/05/2024 | $2.80 | $2.78 (-0.71%) | $2.82 | $2.70 | 65,000 | $68.56 M |
| 09/04/2024 | $2.79 | $2.72 (-2.51%) | $2.88 | $2.70 | 93,200 | $67.08 M |
| 09/03/2024 | $2.84 | $2.76 (-2.82%) | $2.89 | $2.73 | 138,500 | $68.07 M |
| 08/30/2024 | $2.95 | $2.90 (-1.69%) | $2.99 | $2.88 | 28,422 | $71.52 M |
| 08/29/2024 | $2.92 | $2.93 (0.34%) | $3.02 | $2.88 | 72,400 | $72.26 M |
| 08/28/2024 | $2.94 | $2.93 (-0.34%) | $3.05 | $2.92 | 122,500 | $72.26 M |
| 08/27/2024 | $2.97 | $2.94 (-1.01%) | $3.05 | $2.92 | 39,200 | $72.51 M |
| 08/26/2024 | $3.03 | $3.00 (-0.99%) | $3.09 | $2.96 | 84,400 | $73.99 M |
| 08/23/2024 | $2.82 | $2.96 (4.96%) | $2.98 | $2.78 | 258,319 | $73.00 M |
| 08/22/2024 | $2.97 | $2.88 (-3.03%) | $3.05 | $2.86 | 74,103 | $71.03 M |
| 08/21/2024 | $3.00 | $3.00 (0%) | $3.10 | $2.93 | 130,200 | $73.99 M |
| 08/20/2024 | $3.03 | $3.00 (-0.99%) | $3.19 | $3.00 | 185,800 | $73.99 M |
| 08/19/2024 | $3.07 | $3.07 (0%) | $3.15 | $3.03 | 64,300 | $75.72 M |
| 08/16/2024 | $3.06 | $3.11 (1.63%) | $3.18 | $2.99 | 135,127 | $76.70 M |
| 08/15/2024 | $3.01 | $3.07 (1.99%) | $3.23 | $2.92 | 141,537 | $75.72 M |
| 08/14/2024 | $3.10 | $3.03 (-2.26%) | $3.23 | $2.95 | 319,939 | $74.73 M |
| 08/13/2024 | $3.20 | $3.09 (-3.44%) | $3.39 | $2.54 | 2.24 M | $76.21 M |
| 08/12/2024 | $4.06 | $4.01 (-1.23%) | $4.08 | $3.88 | 523,133 | $98.90 M |
| 08/09/2024 | $4.07 | $4.06 (-0.25%) | $4.09 | $4.01 | 42,700 | $100.13 M |
| 08/08/2024 | $4.06 | $4.07 (0.25%) | $4.13 | $3.91 | 89,200 | $100.04 M |