5 DAY PERFORMANCE
+9.86%
1 MONTH PERFORMANCE
-21.93%
3 MONTH PERFORMANCE
-2.73%
6 MONTH PERFORMANCE
-21.24%
YEAR-TO-DATE PERFORMANCE
-24.58%
1 YEAR PERFORMANCE
-25.83%
TELA Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.86 | $0.78 (-9.3%) | $0.90 | $0.78 | 62.73 K | $44.78 M |
| 11/04/2026 | $0.82 | $0.84 (2.17%) | $0.92 | $0.78 | 201.00 K | $48.10 M |
| 11/03/2026 | $0.78 | $0.80 (2.82%) | $0.88 | $0.78 | 51.41 K | $46.05 M |
| 11/02/2026 | $0.80 | $0.80 (-0.09%) | $0.95 | $0.79 | 165.30 K | $45.89 M |
| 10/30/2026 | $0.91 | $0.81 (-10.98%) | $0.92 | $0.81 | 330.11 K | $46.51 M |
| 10/29/2026 | $0.97 | $0.92 (-5.15%) | $1.00 | $0.92 | 49.30 K | $52.82 M |
| 10/28/2026 | $1.00 | $0.98 (-2.4%) | $1.00 | $0.95 | 59.70 K | $56.04 M |
| 10/27/2026 | $0.96 | $0.96 (0%) | $1.09 | $0.96 | 44.05 K | $55.12 M |
| 10/26/2026 | $0.96 | $0.98 (2.24%) | $1.06 | $0.96 | 97.21 K | $56.35 M |
| 10/23/2026 | $1.00 | $0.97 (-3.5%) | $1.05 | $0.96 | 59.34 K | $55.40 M |
| 10/22/2026 | $1.09 | $1.01 (-7.34%) | $1.09 | $1.01 | 92.54 K | $57.99 M |
| 10/21/2026 | $1.10 | $1.08 (-1.82%) | $1.19 | $1.08 | 50.53 K | $62.01 M |
| 10/20/2026 | $0.95 | $1.09 (14.74%) | $1.14 | $0.94 | 173.26 K | $62.58 M |
| 10/19/2026 | $0.98 | $0.97 (-0.99%) | $0.99 | $0.93 | 154.20 K | $55.71 M |
| 10/16/2026 | $1.04 | $0.98 (-6.25%) | $1.11 | $0.96 | 164.75 K | $55.98 M |
| 10/15/2026 | $1.07 | $1.01 (-5.61%) | $1.12 | $0.98 | 267.90 K | $57.99 M |
| 10/14/2026 | $1.05 | $1.10 (4.76%) | $1.12 | $1.02 | 107.90 K | $63.16 M |
| 10/13/2026 | $1.08 | $1.07 (-0.93%) | $1.15 | $1.03 | 60.94 K | $61.43 M |
| 10/12/2026 | $1.09 | $1.08 (-0.92%) | $1.19 | $1.07 | 94.71 K | $62.01 M |
| 10/09/2026 | $1.04 | $1.11 (6.73%) | $1.16 | $1.01 | 108.70 K | $63.73 M |
| 10/08/2026 | $1.01 | $1.05 (3.96%) | $1.09 | $1.00 | 137.80 K | $60.29 M |
| 10/07/2026 | $1.07 | $1.07 (0%) | $1.12 | $1.03 | 168.10 K | $61.43 M |
| 10/06/2026 | $1.12 | $1.09 (-2.68%) | $1.30 | $1.09 | 146.30 K | $62.58 M |
| 10/05/2026 | $1.16 | $1.14 (-1.72%) | $1.20 | $1.12 | 225.67 K | $65.45 M |
| 10/02/2026 | $1.23 | $1.14 (-7.32%) | $1.25 | $1.12 | 202.60 K | $65.45 M |
| 10/01/2026 | $1.19 | $1.25 (5.04%) | $1.29 | $1.10 | 336.30 K | $71.77 M |
| 09/30/2026 | $1.25 | $1.15 (-8%) | $1.25 | $1.15 | 94.00 K | $66.03 M |
| 09/29/2026 | $1.24 | $1.24 (0%) | $1.28 | $1.21 | 128.40 K | $71.19 M |
| 09/28/2026 | $1.26 | $1.23 (-2.38%) | $1.26 | $1.20 | 171.81 K | $70.62 M |
| 09/25/2026 | $1.31 | $1.26 (-3.82%) | $1.31 | $1.23 | 150.61 K | $72.34 M |
| 09/24/2026 | $1.30 | $1.27 (-2.31%) | $1.37 | $1.27 | 186.90 K | $72.92 M |
| 09/23/2026 | $1.42 | $1.30 (-8.45%) | $1.50 | $1.29 | 443.30 K | $74.64 M |
| 09/22/2026 | $1.31 | $1.41 (7.63%) | $1.42 | $1.28 | 199.44 K | $80.95 M |
| 09/21/2026 | $1.26 | $1.30 (3.17%) | $1.35 | $1.17 | 213.64 K | $74.64 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 |
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.
