5 DAY PERFORMANCE
+17.36%
1 MONTH PERFORMANCE
+9.23%
3 MONTH PERFORMANCE
+2.53%
6 MONTH PERFORMANCE
+7.17%
YEAR-TO-DATE PERFORMANCE
-5.96%
1 YEAR PERFORMANCE
-48.83%
TELA Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $2.27 | $2.22 (-2.2%) | $2.28 | $2.19 | 159,919 | $55.34 M |
| 03/12/2025 | $2.28 | $2.27 (-0.44%) | $2.37 | $2.24 | 179,242 | $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 |
| 01/31/2025 | $2.65 | $2.64 (-0.38%) | $2.78 | $2.58 | 86,339 | $65.22 M |
| 01/30/2025 | $2.78 | $2.66 (-4.32%) | $2.85 | $2.65 | 996,327 | $65.71 M |
| 01/29/2025 | $2.65 | $2.77 (4.53%) | $2.87 | $2.65 | 137,405 | $68.43 M |
| 01/28/2025 | $2.66 | $2.64 (-0.75%) | $2.70 | $2.51 | 234,105 | $65.22 M |
| 01/27/2025 | $2.65 | $2.67 (0.75%) | $2.79 | $2.61 | 206,517 | $65.96 M |
| 01/24/2025 | $2.65 | $2.67 (0.75%) | $2.77 | $2.60 | 164,800 | $65.96 M |
| 01/23/2025 | $2.66 | $2.65 (-0.38%) | $2.68 | $2.62 | 77,805 | $65.46 M |
| 01/22/2025 | $2.58 | $2.67 (3.49%) | $2.74 | $2.58 | 182,044 | $65.96 M |
| 01/21/2025 | $2.69 | $2.63 (-2.23%) | $2.79 | $2.58 | 130,232 | $64.97 M |
| 01/17/2025 | $2.66 | $2.69 (1.13%) | $2.75 | $2.57 | 44,900 | $66.45 M |
| 01/16/2025 | $2.66 | $2.66 (0%) | $2.88 | $2.65 | 111,100 | $65.71 M |
| 01/15/2025 | $2.67 | $2.70 (1.12%) | $2.86 | $2.67 | 112,746 | $66.70 M |
| 01/14/2025 | $2.80 | $2.74 (-2.14%) | $2.84 | $2.66 | 112,445 | $67.69 M |
| 01/13/2025 | $2.80 | $2.78 (-0.71%) | $2.84 | $2.75 | 52,347 | $68.68 M |
| 01/10/2025 | $2.91 | $2.81 (-3.44%) | $3.08 | $2.75 | 126,244 | $69.42 M |
| 01/08/2025 | $2.85 | $2.91 (2.11%) | $2.96 | $2.80 | 143,200 | $71.89 M |
| 01/07/2025 | $2.85 | $2.83 (-0.7%) | $3.07 | $2.83 | 120,900 | $69.91 M |
| 01/06/2025 | $2.95 | $2.84 (-3.73%) | $2.99 | $2.82 | 47,200 | $70.16 M |
| 01/03/2025 | $2.92 | $2.91 (-0.34%) | $3.01 | $2.84 | 88,100 | $71.89 M |
| 01/02/2025 | $3.05 | $2.88 (-5.57%) | $3.10 | $2.87 | 110,147 | $71.15 M |
| 12/31/2024 | $2.92 | $3.02 (3.42%) | $3.02 | $2.86 | 114,042 | $74.60 M |
| 12/30/2024 | $2.93 | $2.90 (-1.02%) | $2.97 | $2.84 | 83,701 | $71.64 M |
| 12/27/2024 | $2.92 | $2.91 (-0.34%) | $2.98 | $2.84 | 69,500 | $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 |
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.
