5 DAY PERFORMANCE
-24.58%
1 MONTH PERFORMANCE
+37.71%
3 MONTH PERFORMANCE
+11.11%
6 MONTH PERFORMANCE
+14.38%
YEAR-TO-DATE PERFORMANCE
-24.58%
1 YEAR PERFORMANCE
-45.06%
TELA Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.26 | $1.30 (3.17%) | $1.35 | $1.26 | 180.30 K | $74.47 M |
| 09/18/2026 | $1.31 | $1.25 (-4.58%) | $1.33 | $1.17 | 481.12 K | $71.77 M |
| 09/17/2026 | $1.20 | $1.29 (7.5%) | $1.33 | $1.18 | 401.73 K | $74.06 M |
| 09/16/2026 | $1.09 | $1.18 (8.26%) | $1.20 | $1.09 | 457.14 K | $67.75 M |
| 09/15/2026 | $1.03 | $1.09 (5.83%) | $1.10 | $0.97 | 377.41 K | $62.58 M |
| 09/14/2026 | $0.96 | $1.04 (8.33%) | $1.04 | $0.90 | 305.70 K | $59.71 M |
| 09/11/2026 | $0.89 | $0.97 (9.25%) | $0.99 | $0.85 | 254.21 K | $55.69 M |
| 09/10/2026 | $0.91 | $0.91 (-0.03%) | $0.91 | $0.85 | 130.30 K | $51.97 M |
| 09/09/2026 | $0.83 | $0.91 (9.8%) | $0.94 | $0.83 | 298.29 K | $52.32 M |
| 09/08/2026 | $0.85 | $0.83 (-2.33%) | $0.87 | $0.81 | 121.41 K | $47.66 M |
| 09/04/2026 | $0.79 | $0.82 (3.46%) | $0.84 | $0.79 | 115.65 K | $47.17 M |
| 09/03/2026 | $0.75 | $0.78 (4.13%) | $0.92 | $0.75 | 522.63 K | $44.84 M |
| 09/02/2026 | $0.77 | $0.75 (-2.41%) | $0.83 | $0.74 | 129.10 K | $43.20 M |
| 09/01/2026 | $0.72 | $0.79 (9.75%) | $0.84 | $0.72 | 300.52 K | $45.43 M |
| 08/31/2026 | $0.68 | $0.74 (8.53%) | $0.85 | $0.68 | 533.97 K | $42.37 M |
| 08/28/2026 | $0.67 | $0.70 (4.79%) | $0.70 | $0.65 | 124.10 K | $40.19 M |
| 08/27/2026 | $0.67 | $0.65 (-3%) | $0.70 | $0.64 | 134.40 K | $37.32 M |
| 08/26/2026 | $0.68 | $0.69 (1.78%) | $0.70 | $0.65 | 62.00 K | $39.68 M |
| 08/25/2026 | $0.65 | $0.70 (7.69%) | $0.70 | $0.65 | 131.30 K | $40.19 M |
| 08/24/2026 | $0.66 | $0.65 (-0.32%) | $0.66 | $0.62 | 2.07 M | $37.55 M |
| 08/21/2026 | $0.68 | $0.65 (-4.94%) | $0.68 | $0.63 | 59.80 K | $37.11 M |
| 08/20/2026 | $0.66 | $0.64 (-2.99%) | $0.68 | $0.63 | 96.00 K | $36.71 M |
| 08/19/2026 | $0.66 | $0.65 (-1.97%) | $0.67 | $0.60 | 119.04 K | $37.15 M |
| 08/18/2026 | $0.65 | $0.64 (-1.08%) | $0.69 | $0.62 | 297.02 K | $36.92 M |
| 08/17/2026 | $0.64 | $0.65 (1.56%) | $0.69 | $0.62 | 241.52 K | $37.32 M |
| 08/14/2026 | $0.68 | $0.64 (-5.25%) | $0.70 | $0.63 | 252.90 K | $36.99 M |
| 08/13/2026 | $0.74 | $0.68 (-8.38%) | $0.90 | $0.66 | 405.00 K | $38.93 M |
| 08/12/2026 | $0.78 | $0.72 (-7.23%) | $0.79 | $0.72 | 42.40 K | $41.35 M |
| 08/11/2026 | $0.90 | $0.79 (-12.22%) | $0.90 | $0.76 | 219.70 K | $45.36 M |
| 08/10/2026 | $0.88 | $0.93 (5.8%) | $1.00 | $0.87 | 382.83 K | $53.40 M |
| 08/07/2026 | $0.88 | $0.87 (-0.83%) | $0.88 | $0.80 | 65.70 K | $49.94 M |
| 08/06/2026 | $0.95 | $0.86 (-9.38%) | $0.95 | $0.83 | 82.95 K | $49.31 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 |
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.
