5 DAY PERFORMANCE
+6.33%
1 MONTH PERFORMANCE
-12.82%
3 MONTH PERFORMANCE
-61.80%
6 MONTH PERFORMANCE
-64.83%
YEAR-TO-DATE PERFORMANCE
-66.23%
1 YEAR PERFORMANCE
-78.39%
TELA Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.04 | $1.02 (-1.91%) | $1.07 | $1.01 | 92,782 | $40.88 M |
| 05/01/2025 | $0.97 | $1.00 (3.09%) | $1.04 | $0.97 | 53,800 | $40.07 M |
| 04/30/2025 | $0.98 | $0.97 (-0.51%) | $0.98 | $0.90 | 131,341 | $38.87 M |
| 04/29/2025 | $0.94 | $0.94 (-0.04%) | $0.99 | $0.93 | 85,691 | $37.67 M |
| 04/28/2025 | $0.95 | $0.96 (1.4%) | $1.00 | $0.95 | 95,500 | $38.44 M |
| 04/25/2025 | $0.98 | $0.96 (-2.08%) | $0.98 | $0.95 | 41,201 | $27.37 M |
| 04/24/2025 | $0.91 | $0.97 (6.81%) | $1.00 | $0.91 | 37,519 | $27.73 M |
| 04/23/2025 | $0.94 | $0.92 (-2.15%) | $1.01 | $0.91 | 65,500 | $26.24 M |
| 04/22/2025 | $0.91 | $0.94 (3.3%) | $0.95 | $0.89 | 73,300 | $26.81 M |
| 04/21/2025 | $0.96 | $0.89 (-7.29%) | $1.05 | $0.88 | 265,745 | $25.39 M |
| 04/17/2025 | $0.94 | $0.96 (2.09%) | $1.04 | $0.93 | 76,600 | $27.28 M |
| 04/16/2025 | $0.98 | $0.96 (-2.34%) | $1.05 | $0.94 | 62,900 | $27.30 M |
| 04/15/2025 | $1.01 | $1.00 (-0.99%) | $1.07 | $0.97 | 70,410 | $28.53 M |
| 04/14/2025 | $1.00 | $1.01 (1%) | $1.04 | $0.98 | 81,000 | $28.81 M |
| 04/11/2025 | $0.92 | $0.98 (6.21%) | $0.98 | $0.89 | 113,000 | $27.93 M |
| 04/10/2025 | $1.06 | $0.94 (-11.32%) | $1.07 | $0.93 | 121,065 | $26.81 M |
| 04/09/2025 | $0.93 | $1.03 (10.75%) | $1.04 | $0.89 | 271,200 | $29.38 M |
| 04/08/2025 | $1.00 | $0.93 (-7%) | $1.05 | $0.86 | 190,146 | $26.53 M |
| 04/07/2025 | $1.05 | $0.98 (-6.67%) | $1.06 | $0.97 | 188,121 | $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 | 166,200 | $33.38 M |
| 04/02/2025 | $1.24 | $1.25 (0.81%) | $1.31 | $1.21 | 295,917 | $35.66 M |
| 04/01/2025 | $1.23 | $1.27 (3.25%) | $1.32 | $1.18 | 660,400 | $36.23 M |
| 03/31/2025 | $1.21 | $1.22 (0.83%) | $1.27 | $1.20 | 113,821 | $34.80 M |
| 03/28/2025 | $1.34 | $1.24 (-7.46%) | $1.35 | $1.23 | 223,500 | $35.37 M |
| 03/27/2025 | $1.29 | $1.37 (6.2%) | $1.37 | $1.15 | 561,542 | $39.08 M |
| 03/26/2025 | $1.23 | $1.29 (4.88%) | $1.34 | $1.19 | 516,004 | $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 | 727,406 | $39.94 M |
| 03/21/2025 | $1.90 | $1.47 (-22.63%) | $1.90 | $1.28 | 2.93 M | $36.31 M |
| 03/20/2025 | $2.37 | $2.34 (-1.27%) | $2.48 | $2.29 | 132,838 | $66.75 M |
| 03/19/2025 | $2.36 | $2.36 (0%) | $2.42 | $2.32 | 137,178 | $67.32 M |
| 03/18/2025 | $2.43 | $2.35 (-3.29%) | $2.45 | $2.33 | 92,900 | $67.04 M |
| 03/17/2025 | $2.34 | $2.43 (3.85%) | $2.47 | $2.30 | 146,900 | $60.03 M |
| 03/14/2025 | $2.24 | $2.35 (4.91%) | $2.37 | $2.21 | 119,900 | $58.05 M |
| 03/13/2025 | $2.28 | $2.24 (-1.75%) | $2.28 | $2.18 | 192,230 | $55.34 M |
| 03/12/2025 | $2.28 | $2.27 (-0.44%) | $2.37 | $2.24 | 179,243 | $56.08 M |
| 03/11/2025 | $2.38 | $2.30 (-3.36%) | $2.38 | $2.25 | 193,802 | $56.82 M |
| 03/10/2025 | $2.39 | $2.35 (-1.67%) | $2.47 | $2.30 | 138,522 | $58.05 M |
| 03/07/2025 | $2.32 | $2.42 (4.31%) | $2.49 | $2.32 | 195,507 | $59.78 M |
| 03/06/2025 | $2.42 | $2.43 (0.41%) | $2.52 | $2.34 | 145,400 | $60.03 M |
| 03/05/2025 | $2.35 | $2.43 (3.4%) | $2.46 | $2.29 | 155,400 | $60.03 M |
| 03/04/2025 | $2.33 | $2.34 (0.43%) | $2.49 | $2.25 | 172,540 | $57.81 M |
| 03/03/2025 | $2.44 | $2.34 (-4.1%) | $2.58 | $2.33 | 220,400 | $57.81 M |
| 02/28/2025 | $2.51 | $2.45 (-2.39%) | $2.54 | $2.41 | 172,907 | $60.52 M |
| 02/27/2025 | $2.62 | $2.52 (-3.82%) | $2.66 | $2.48 | 87,448 | $62.25 M |
| 02/26/2025 | $2.62 | $2.60 (-0.76%) | $2.69 | $2.54 | 260,810 | $64.23 M |
| 02/25/2025 | $2.65 | $2.60 (-1.89%) | $2.73 | $2.50 | 102,549 | $64.23 M |
| 02/24/2025 | $2.70 | $2.65 (-1.85%) | $2.73 | $2.60 | 133,939 | $65.46 M |
| 02/21/2025 | $2.88 | $2.72 (-5.56%) | $2.90 | $2.70 | 64,300 | $67.19 M |
| 02/20/2025 | $2.93 | $2.84 (-3.07%) | $2.93 | $2.72 | 157,059 | $70.16 M |
| 02/19/2025 | $2.79 | $2.88 (3.23%) | $2.96 | $2.76 | 386,700 | $71.15 M |
| 02/18/2025 | $2.64 | $2.66 (0.76%) | $2.66 | $2.59 | 82,031 | $65.71 M |
| 02/14/2025 | $2.57 | $2.61 (1.56%) | $2.62 | $2.53 | 26,300 | $64.48 M |
| 02/13/2025 | $2.56 | $2.60 (1.56%) | $2.64 | $2.54 | 85,532 | $64.23 M |
| 02/12/2025 | $2.60 | $2.55 (-1.92%) | $2.63 | $2.55 | 152,529 | $62.99 M |
| 02/11/2025 | $2.66 | $2.61 (-1.88%) | $2.69 | $2.59 | 49,400 | $64.48 M |
| 02/10/2025 | $2.68 | $2.67 (-0.37%) | $2.73 | $2.65 | 195,329 | $65.96 M |
| 02/07/2025 | $2.77 | $2.67 (-3.61%) | $2.83 | $2.66 | 59,600 | $65.96 M |
| 02/06/2025 | $2.80 | $2.76 (-1.43%) | $2.87 | $2.73 | 78,800 | $68.18 M |
| 02/05/2025 | $2.73 | $2.80 (2.56%) | $2.84 | $2.70 | 282,000 | $69.17 M |
| 02/04/2025 | $2.70 | $2.72 (0.74%) | $2.77 | $2.65 | 103,800 | $67.19 M |
| 02/03/2025 | $2.62 | $2.67 (1.91%) | $2.70 | $2.56 | 176,800 | $65.96 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.
