5 DAY PERFORMANCE
+21.93%
1 MONTH PERFORMANCE
-0.43%
3 MONTH PERFORMANCE
-19.09%
6 MONTH PERFORMANCE
+9.77%
YEAR-TO-DATE PERFORMANCE
-24.58%
1 YEAR PERFORMANCE
-46.71%
TELA Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.88 | $0.87 (-1%) | $0.88 | $0.81 | 23.57 K | $49.53 M |
| 08/06/2026 | $0.95 | $0.86 (-9.38%) | $0.95 | $0.83 | 82.95 K | $49.24 M |
| 08/05/2026 | $0.95 | $0.92 (-3.75%) | $0.96 | $0.90 | 168.14 K | $52.39 M |
| 08/04/2026 | $0.68 | $0.91 (32.58%) | $0.93 | $0.68 | 743.61 K | $51.91 M |
| 08/03/2026 | $0.73 | $0.74 (1.38%) | $0.76 | $0.72 | 99.53 K | $42.37 M |
| 07/31/2026 | $0.70 | $0.73 (4.27%) | $0.75 | $0.68 | 19.51 K | $41.79 M |
| 07/30/2026 | $0.69 | $0.71 (2.69%) | $0.72 | $0.68 | 55.84 K | $40.64 M |
| 07/29/2026 | $0.69 | $0.68 (-1.53%) | $0.72 | $0.67 | 43.43 K | $38.79 M |
| 07/28/2026 | $0.65 | $0.67 (3.09%) | $0.72 | $0.65 | 29.70 K | $38.37 M |
| 07/27/2026 | $0.68 | $0.65 (-4.41%) | $0.70 | $0.61 | 24.70 K | $37.22 M |
| 07/24/2026 | $0.74 | $0.69 (-6.24%) | $0.78 | $0.69 | 35.93 K | $39.56 M |
| 07/23/2026 | $0.72 | $0.71 (-1.25%) | $0.80 | $0.70 | 42.90 K | $40.71 M |
| 07/22/2026 | $0.72 | $0.73 (1.76%) | $0.74 | $0.72 | 10.23 K | $41.95 M |
| 07/21/2026 | $0.72 | $0.72 (0.06%) | $0.74 | $0.72 | 20.10 K | $41.25 M |
| 07/20/2026 | $0.72 | $0.72 (0.01%) | $0.74 | $0.70 | 45.30 K | $41.23 M |
| 07/17/2026 | $0.82 | $0.73 (-10.85%) | $0.82 | $0.73 | 17.45 K | $41.85 M |
| 07/16/2026 | $0.76 | $0.75 (-1.46%) | $0.80 | $0.72 | 52.60 K | $42.98 M |
| 07/15/2026 | $0.77 | $0.79 (1.99%) | $0.83 | $0.75 | 111.60 K | $44.96 M |
| 07/14/2026 | $0.80 | $0.75 (-6.19%) | $0.88 | $0.75 | 67.50 K | $42.97 M |
| 07/13/2026 | $0.83 | $0.82 (-1.7%) | $0.91 | $0.81 | 87.00 K | $46.80 M |
| 07/10/2026 | $0.80 | $0.85 (5.84%) | $0.86 | $0.80 | 66.83 K | $48.50 M |
| 07/09/2026 | $0.87 | $0.86 (-1.38%) | $0.87 | $0.82 | 44.01 K | $49.13 M |
| 07/08/2026 | $0.91 | $0.80 (-11.8%) | $0.91 | $0.80 | 55.41 K | $45.81 M |
| 07/07/2026 | $0.72 | $0.89 (23.71%) | $0.99 | $0.72 | 198.51 K | $51.18 M |
| 07/06/2026 | $0.72 | $0.79 (9.21%) | $0.81 | $0.72 | 58.20 K | $45.02 M |
| 07/02/2026 | $0.72 | $0.72 (0.19%) | $0.74 | $0.72 | 14.50 K | $41.30 M |
| 07/01/2026 | $0.74 | $0.72 (-2.7%) | $0.78 | $0.72 | 35.90 K | $41.22 M |
| 06/30/2026 | $0.71 | $0.75 (5.62%) | $0.80 | $0.71 | 47.91 K | $42.94 M |
| 06/29/2026 | $0.70 | $0.73 (4.19%) | $0.76 | $0.70 | 47.50 K | $41.83 M |
| 06/26/2026 | $0.72 | $0.71 (-2%) | $0.78 | $0.67 | 272.30 K | $40.40 M |
| 06/25/2026 | $0.73 | $0.74 (1.37%) | $0.83 | $0.73 | 127.43 K | $42.37 M |
| 06/24/2026 | $0.78 | $0.75 (-3.83%) | $0.85 | $0.70 | 236.23 K | $42.95 M |
| 06/23/2026 | $0.88 | $0.79 (-10.7%) | $0.88 | $0.78 | 118.20 K | $44.99 M |
| 06/22/2026 | $0.81 | $0.81 (-0.62%) | $0.90 | $0.80 | 57.56 K | $46.09 M |
| 06/18/2026 | $0.85 | $0.80 (-5.76%) | $0.87 | $0.78 | 106.52 K | $45.86 M |
| 06/17/2026 | $0.90 | $0.86 (-4.27%) | $0.90 | $0.84 | 62.20 K | $49.19 M |
| 06/16/2026 | $0.80 | $0.90 (12.17%) | $0.90 | $0.78 | 117.90 K | $51.38 M |
| 06/15/2026 | $0.90 | $0.80 (-11%) | $0.90 | $0.77 | 169.60 K | $45.81 M |
| 06/12/2026 | $0.93 | $0.86 (-7.15%) | $0.94 | $0.85 | 127.41 K | $49.24 M |
| 06/11/2026 | $0.90 | $0.91 (1.33%) | $0.94 | $0.86 | 168.41 K | $52.22 M |
| 06/10/2026 | $0.96 | $0.94 (-1.86%) | $0.96 | $0.89 | 128.23 K | $53.94 M |
| 06/09/2026 | $0.84 | $0.94 (11.25%) | $0.96 | $0.84 | 152.43 K | $53.55 M |
| 06/08/2026 | $0.89 | $0.85 (-4.55%) | $0.97 | $0.83 | 146.25 K | $48.67 M |
| 06/05/2026 | $0.86 | $0.88 (1.84%) | $0.92 | $0.86 | 66.45 K | $50.39 M |
| 06/04/2026 | $0.86 | $0.88 (2.44%) | $0.98 | $0.86 | 46.50 K | $50.44 M |
| 06/03/2026 | $0.91 | $0.86 (-5.11%) | $0.97 | $0.86 | 136.91 K | $49.24 M |
| 06/02/2026 | $0.92 | $0.91 (-1.09%) | $0.98 | $0.90 | 77.40 K | $52.10 M |
| 06/01/2026 | $0.91 | $0.90 (-1.21%) | $0.98 | $0.87 | 83.30 K | $51.53 M |
| 05/29/2026 | $0.89 | $0.97 (8.93%) | $0.98 | $0.89 | 74.60 K | $55.54 M |
| 05/28/2026 | $0.85 | $0.90 (5.92%) | $0.94 | $0.85 | 136.80 K | $51.55 M |
| 05/27/2026 | $0.82 | $0.87 (5.98%) | $0.91 | $0.82 | 118.79 K | $49.76 M |
| 05/26/2026 | $0.88 | $0.81 (-7.5%) | $0.89 | $0.81 | 119.45 K | $46.61 M |
| 05/22/2026 | $0.91 | $0.89 (-2.19%) | $0.92 | $0.86 | 95.70 K | $50.96 M |
| 05/21/2026 | $0.97 | $0.92 (-4.9%) | $0.98 | $0.91 | 75.40 K | $52.82 M |
| 05/20/2026 | $0.83 | $0.95 (14.33%) | $1.05 | $0.83 | 135.73 K | $54.34 M |
| 05/19/2026 | $0.81 | $0.86 (6.44%) | $0.90 | $0.79 | 106.51 K | $49.24 M |
| 05/18/2026 | $0.95 | $0.83 (-12.6%) | $0.96 | $0.83 | 77.20 K | $47.53 M |
| 05/15/2026 | $0.96 | $0.91 (-5.76%) | $0.99 | $0.86 | 197.70 K | $51.82 M |
| 05/14/2026 | $0.93 | $0.99 (6.06%) | $1.04 | $0.93 | 87.60 K | $56.68 M |
| 05/13/2026 | $1.00 | $0.96 (-4%) | $1.02 | $0.90 | 126.50 K | $54.97 M |
| 05/12/2026 | $0.97 | $1.02 (5.14%) | $1.16 | $0.97 | 319.19 K | $58.40 M |
| 05/11/2026 | $1.02 | $0.97 (-4.89%) | $1.06 | $0.96 | 170.84 K | $55.54 M |
| 05/08/2026 | $1.13 | $1.02 (-9.73%) | $1.19 | $1.02 | 213.60 K | $58.40 M |
| 05/07/2026 | $0.99 | $1.10 (11.34%) | $1.14 | $0.96 | 163.95 K | $62.98 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.
