5 DAY PERFORMANCE
-7.03%
1 MONTH PERFORMANCE
-16.91%
3 MONTH PERFORMANCE
+59.26%
6 MONTH PERFORMANCE
-35.58%
YEAR-TO-DATE PERFORMANCE
-43.05%
1 YEAR PERFORMANCE
-57.64%
TELA Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $1.67 | $1.72 (2.99%) | $1.81 | $1.67 | 68.10 K | $77.86 M |
| 08/07/2025 | $1.72 | $1.67 (-2.91%) | $1.92 | $1.66 | 56.90 K | $75.60 M |
| 08/06/2025 | $1.84 | $1.70 (-7.61%) | $1.95 | $1.66 | 84.10 K | $76.95 M |
| 08/05/2025 | $1.87 | $1.85 (-1.07%) | $1.92 | $1.84 | 14.80 K | $83.74 M |
| 08/04/2025 | $1.89 | $1.85 (-2.12%) | $1.99 | $1.82 | 13.00 K | $83.74 M |
| 08/01/2025 | $1.73 | $1.86 (7.51%) | $1.90 | $1.73 | 96.30 K | $84.20 M |
| 07/31/2025 | $1.92 | $1.70 (-11.46%) | $1.99 | $1.69 | 112.70 K | $76.95 M |
| 07/30/2025 | $2.02 | $1.94 (-3.96%) | $2.13 | $1.88 | 55.12 K | $87.82 M |
| 07/29/2025 | $1.95 | $1.98 (1.54%) | $2.12 | $1.94 | 91.46 K | $89.63 M |
| 07/28/2025 | $1.93 | $1.90 (-1.55%) | $1.97 | $1.90 | 58.90 K | $86.01 M |
| 07/25/2025 | $1.92 | $1.92 (0%) | $1.95 | $1.90 | 23.30 K | $86.91 M |
| 07/24/2025 | $1.95 | $1.95 (0%) | $2.00 | $1.89 | 20.20 K | $88.27 M |
| 07/23/2025 | $1.95 | $1.94 (-0.51%) | $2.02 | $1.86 | 17.93 K | $87.82 M |
| 07/22/2025 | $2.01 | $1.91 (-4.98%) | $2.13 | $1.60 | 123.60 K | $86.46 M |
| 07/21/2025 | $2.14 | $1.98 (-7.48%) | $2.19 | $1.98 | 42.52 K | $89.63 M |
| 07/18/2025 | $1.99 | $2.13 (7.04%) | $2.18 | $1.99 | 64.03 K | $96.42 M |
| 07/17/2025 | $2.00 | $1.98 (-1%) | $2.08 | $1.95 | 80.58 K | $89.63 M |
| 07/16/2025 | $2.04 | $1.99 (-2.45%) | $2.16 | $1.95 | 60.73 K | $90.08 M |
| 07/15/2025 | $2.00 | $2.01 (0.5%) | $2.10 | $1.99 | 24.60 K | $90.99 M |
| 07/14/2025 | $2.14 | $2.00 (-6.54%) | $2.14 | $1.97 | 117.30 K | $90.53 M |
| 07/11/2025 | $2.11 | $2.00 (-5.21%) | $2.17 | $2.00 | 79.54 K | $90.53 M |
| 07/10/2025 | $2.14 | $2.07 (-3.27%) | $2.20 | $2.05 | 36.40 K | $93.70 M |
| 07/09/2025 | $1.99 | $2.14 (7.54%) | $2.14 | $1.98 | 25.01 K | $96.87 M |
| 07/08/2025 | $1.96 | $1.96 (0%) | $2.14 | $1.92 | 43.04 K | $88.72 M |
| 07/07/2025 | $2.01 | $1.93 (-3.98%) | $2.10 | $1.92 | 53.26 K | $87.37 M |
| 07/03/2025 | $1.95 | $2.04 (4.62%) | $2.09 | $1.95 | 21.90 K | $92.34 M |
| 07/02/2025 | $1.98 | $1.91 (-3.54%) | $2.05 | $1.85 | 145.45 K | $86.46 M |
| 07/01/2025 | $1.95 | $1.95 (0%) | $2.00 | $1.85 | 21.21 K | $88.27 M |
| 06/30/2025 | $1.96 | $1.94 (-1.02%) | $1.99 | $1.87 | 97.90 K | $87.82 M |
| 06/27/2025 | $1.86 | $1.97 (5.91%) | $1.97 | $1.83 | 66.43 K | $89.18 M |
| 06/26/2025 | $1.85 | $1.85 (0%) | $1.91 | $1.76 | 26.94 K | $83.74 M |
| 06/25/2025 | $1.91 | $1.85 (-3.14%) | $1.91 | $1.63 | 59.83 K | $83.74 M |
| 06/24/2025 | $1.72 | $1.93 (12.21%) | $1.94 | $1.69 | 90.34 K | $87.37 M |
| 06/23/2025 | $1.62 | $1.73 (6.79%) | $1.74 | $1.62 | 44.30 K | $78.31 M |
| 06/20/2025 | $1.68 | $1.65 (-1.79%) | $1.79 | $1.56 | 46.24 K | $74.69 M |
| 06/18/2025 | $1.53 | $1.67 (9.15%) | $1.80 | $1.53 | 148.20 K | $75.60 M |
| 06/17/2025 | $1.58 | $1.50 (-5.06%) | $1.64 | $1.48 | 113.10 K | $67.90 M |
| 06/16/2025 | $1.70 | $1.61 (-5.29%) | $1.82 | $1.59 | 66.50 K | $72.88 M |
| 06/13/2025 | $1.83 | $1.70 (-7.1%) | $1.94 | $1.67 | 166.03 K | $76.95 M |
| 06/12/2025 | $1.90 | $1.85 (-2.63%) | $1.93 | $1.81 | 92.20 K | $83.74 M |
| 06/11/2025 | $1.92 | $1.87 (-2.6%) | $2.05 | $1.86 | 159.60 K | $84.65 M |
| 06/10/2025 | $1.86 | $1.92 (3.23%) | $1.94 | $1.76 | 165.41 K | $86.91 M |
| 06/09/2025 | $1.89 | $1.86 (-1.59%) | $1.93 | $1.84 | 81.40 K | $84.20 M |
| 06/06/2025 | $1.99 | $1.89 (-5.03%) | $1.99 | $1.82 | 117.30 K | $85.55 M |
| 06/05/2025 | $1.91 | $1.95 (2.09%) | $1.98 | $1.85 | 213.31 K | $88.27 M |
| 06/04/2025 | $1.59 | $1.88 (18.24%) | $2.01 | $1.54 | 594.50 K | $85.10 M |
| 06/03/2025 | $1.42 | $1.57 (10.56%) | $1.69 | $1.30 | 331.34 K | $71.07 M |
| 06/02/2025 | $1.40 | $1.42 (1.43%) | $1.43 | $1.33 | 62.20 K | $64.28 M |
| 05/30/2025 | $1.34 | $1.39 (3.73%) | $1.41 | $1.34 | 73.70 K | $62.92 M |
| 05/29/2025 | $1.41 | $1.36 (-3.55%) | $1.41 | $1.30 | 46.80 K | $61.56 M |
| 05/28/2025 | $1.49 | $1.39 (-6.71%) | $1.52 | $1.34 | 529.60 K | $62.92 M |
| 05/27/2025 | $1.40 | $1.48 (5.71%) | $1.53 | $1.36 | 443.04 K | $67.00 M |
| 05/23/2025 | $1.44 | $1.44 (0%) | $1.44 | $1.37 | 74.42 K | $65.18 M |
| 05/22/2025 | $1.38 | $1.45 (5.07%) | $1.50 | $1.36 | 118.85 K | $65.64 M |
| 05/21/2025 | $1.33 | $1.39 (4.51%) | $1.42 | $1.25 | 119.41 K | $62.92 M |
| 05/20/2025 | $1.16 | $1.33 (14.66%) | $1.40 | $1.14 | 396.74 K | $60.21 M |
| 05/19/2025 | $1.08 | $1.15 (6.48%) | $1.16 | $1.05 | 44.32 K | $52.06 M |
| 05/16/2025 | $0.98 | $1.10 (12.24%) | $1.14 | $0.98 | 189.61 K | $49.79 M |
| 05/15/2025 | $0.98 | $0.98 (0%) | $1.03 | $0.94 | 131.81 K | $44.36 M |
| 05/14/2025 | $0.98 | $0.99 (1.02%) | $1.07 | $0.95 | 106.50 K | $44.81 M |
| 05/13/2025 | $1.00 | $0.98 (-2%) | $1.01 | $0.98 | 20.14 K | $44.36 M |
| 05/12/2025 | $1.14 | $1.01 (-11.4%) | $1.14 | $0.97 | 250.50 K | $45.72 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.
