5 DAY PERFORMANCE
+3.86%
1 MONTH PERFORMANCE
-2.31%
3 MONTH PERFORMANCE
+12.55%
6 MONTH PERFORMANCE
-42.41%
YEAR-TO-DATE PERFORMANCE
-55.29%
1 YEAR PERFORMANCE
-52.94%
TELA Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $2.92 | $2.91 (-0.34%) | $2.98 | $2.84 | 69,468 | $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 |
| 11/21/2024 | $2.89 | $2.89 (0%) | $2.95 | $2.84 | 171,512 | $71.39 M |
| 11/20/2024 | $2.93 | $2.90 (-1.02%) | $2.96 | $2.85 | 224,800 | $71.64 M |
| 11/19/2024 | $2.81 | $2.91 (3.56%) | $2.97 | $2.81 | 62,343 | $71.89 M |
| 11/18/2024 | $2.93 | $2.88 (-1.71%) | $2.95 | $2.80 | 164,242 | $71.15 M |
| 11/15/2024 | $3.04 | $2.92 (-3.95%) | $3.09 | $2.89 | 183,633 | $72.13 M |
| 11/14/2024 | $3.12 | $3.04 (-2.56%) | $3.19 | $3.02 | 198,732 | $75.10 M |
| 11/13/2024 | $3.10 | $3.06 (-1.29%) | $3.13 | $3.03 | 138,400 | $75.59 M |
| 11/12/2024 | $2.95 | $3.11 (5.42%) | $3.20 | $2.94 | 239,100 | $76.83 M |
| 11/11/2024 | $3.08 | $2.94 (-4.55%) | $3.10 | $2.90 | 427,657 | $72.63 M |
| 11/08/2024 | $2.91 | $3.08 (5.84%) | $3.26 | $2.91 | 564,147 | $76.09 M |
| 11/07/2024 | $3.01 | $2.99 (-0.66%) | $3.13 | $2.98 | 264,500 | $73.86 M |
| 11/06/2024 | $2.90 | $3.02 (4.14%) | $3.24 | $2.90 | 464,924 | $74.60 M |
| 11/05/2024 | $2.82 | $2.92 (3.55%) | $2.99 | $2.82 | 232,046 | $72.13 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 |