5 DAY PERFORMANCE
+2.40%
1 MONTH PERFORMANCE
+18.75%
3 MONTH PERFORMANCE
+16.33%
6 MONTH PERFORMANCE
-41.64%
YEAR-TO-DATE PERFORMANCE
-43.38%
1 YEAR PERFORMANCE
-68.57%
TELA Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $1.62 | $1.67 (3.09%) | $1.73 | $1.62 | 12.39 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 |
| 05/09/2025 | $1.00 | $1.08 (8%) | $1.12 | $0.99 | 171.40 K | $48.89 M |
| 05/08/2025 | $0.94 | $0.99 (5.37%) | $1.03 | $0.94 | 114.51 K | $39.69 M |
| 05/07/2025 | $0.97 | $0.95 (-2.06%) | $1.03 | $0.93 | 27.25 K | $38.07 M |
| 05/06/2025 | $0.99 | $0.97 (-2.33%) | $1.03 | $0.94 | 35.60 K | $38.67 M |
| 05/05/2025 | $1.02 | $1.00 (-2.45%) | $1.05 | $0.97 | 68.32 K | $39.87 M |
| 05/02/2025 | $1.03 | $1.02 (-0.97%) | $1.07 | $1.01 | 94.50 K | $40.88 M |
| 05/01/2025 | $0.97 | $1.00 (3.09%) | $1.04 | $0.97 | 53.80 K | $40.07 M |
| 04/30/2025 | $0.98 | $0.97 (-0.51%) | $0.98 | $0.90 | 131.34 K | $38.87 M |
| 04/29/2025 | $0.94 | $0.94 (-0.04%) | $0.99 | $0.93 | 85.69 K | $37.67 M |
| 04/28/2025 | $0.95 | $0.96 (1.4%) | $1.00 | $0.95 | 95.50 K | $38.44 M |
| 04/25/2025 | $0.98 | $0.96 (-2.08%) | $0.98 | $0.95 | 41.20 K | $27.37 M |
| 04/24/2025 | $0.91 | $0.97 (6.81%) | $1.00 | $0.91 | 37.52 K | $27.73 M |
| 04/23/2025 | $0.94 | $0.92 (-2.15%) | $1.01 | $0.91 | 65.50 K | $26.24 M |
| 04/22/2025 | $0.91 | $0.94 (3.3%) | $0.95 | $0.89 | 73.30 K | $26.81 M |
| 04/21/2025 | $0.96 | $0.89 (-7.29%) | $1.05 | $0.88 | 265.75 K | $25.39 M |
| 04/17/2025 | $0.94 | $0.96 (2.09%) | $1.04 | $0.93 | 76.60 K | $27.28 M |
| 04/16/2025 | $0.98 | $0.96 (-2.34%) | $1.05 | $0.94 | 62.90 K | $27.30 M |
| 04/15/2025 | $1.01 | $1.00 (-0.99%) | $1.07 | $0.97 | 70.41 K | $28.53 M |
| 04/14/2025 | $1.00 | $1.01 (1%) | $1.04 | $0.98 | 81.00 K | $28.81 M |
| 04/11/2025 | $0.92 | $0.98 (6.21%) | $0.98 | $0.89 | 113.00 K | $27.93 M |
| 04/10/2025 | $1.06 | $0.94 (-11.32%) | $1.07 | $0.93 | 121.07 K | $26.81 M |
| 04/09/2025 | $0.93 | $1.03 (10.75%) | $1.04 | $0.89 | 271.20 K | $29.38 M |
| 04/08/2025 | $1.00 | $0.93 (-7%) | $1.05 | $0.86 | 190.15 K | $26.53 M |
| 04/07/2025 | $1.05 | $0.98 (-6.67%) | $1.06 | $0.97 | 188.12 K | $27.96 M |
| 04/04/2025 | $1.16 | $1.08 (-6.9%) | $1.16 | $1.00 | 1.60 M | $30.81 M |
| 04/03/2025 | $1.21 | $1.17 (-3.31%) | $1.25 | $1.15 | 166.20 K | $33.38 M |
| 04/02/2025 | $1.24 | $1.25 (0.81%) | $1.31 | $1.21 | 295.92 K | $35.66 M |
| 04/01/2025 | $1.23 | $1.27 (3.25%) | $1.32 | $1.18 | 660.40 K | $36.23 M |
| 03/31/2025 | $1.21 | $1.22 (0.83%) | $1.27 | $1.20 | 113.82 K | $34.80 M |
| 03/28/2025 | $1.34 | $1.24 (-7.46%) | $1.35 | $1.23 | 223.50 K | $35.37 M |
| 03/27/2025 | $1.29 | $1.37 (6.2%) | $1.37 | $1.15 | 561.54 K | $39.08 M |
| 03/26/2025 | $1.23 | $1.29 (4.88%) | $1.34 | $1.19 | 516.00 K | $36.80 M |
| 03/25/2025 | $1.38 | $1.24 (-10.14%) | $1.40 | $1.20 | 1.36 M | $35.37 M |
| 03/24/2025 | $1.52 | $1.40 (-7.89%) | $1.53 | $1.31 | 727.41 K | $39.94 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.
