5 DAY PERFORMANCE
-10.02%
1 MONTH PERFORMANCE
+41.27%
3 MONTH PERFORMANCE
+9.77%
6 MONTH PERFORMANCE
-24.58%
YEAR-TO-DATE PERFORMANCE
-24.58%
1 YEAR PERFORMANCE
-7.77%
TELA Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.13 | $0.97 (-13.97%) | $1.14 | $0.95 | 293.97 K | $49.78 M |
| 05/05/2026 | $1.09 | $1.13 (3.67%) | $1.27 | $1.08 | 464.93 K | $58.40 M |
| 05/04/2026 | $0.98 | $1.09 (11.22%) | $1.17 | $0.98 | 288.70 K | $56.34 M |
| 05/01/2026 | $0.86 | $0.99 (14.68%) | $1.16 | $0.82 | 979.16 K | $51.12 M |
| 04/30/2026 | $0.86 | $0.87 (1.84%) | $0.95 | $0.84 | 310.34 K | $45.21 M |
| 04/29/2026 | $0.75 | $0.86 (14.61%) | $0.89 | $0.75 | 152.71 K | $44.45 M |
| 04/28/2026 | $0.82 | $0.78 (-4.41%) | $0.82 | $0.76 | 91.00 K | $40.31 M |
| 04/27/2026 | $0.69 | $0.80 (15.9%) | $0.83 | $0.64 | 795.03 K | $41.33 M |
| 04/24/2026 | $0.64 | $0.67 (5.02%) | $0.72 | $0.62 | 59.00 K | $34.63 M |
| 04/23/2026 | $0.65 | $0.62 (-3.57%) | $0.65 | $0.59 | 128.21 K | $32.15 M |
| 04/22/2026 | $0.63 | $0.62 (-1.34%) | $0.63 | $0.58 | 156.24 K | $32.28 M |
| 04/21/2026 | $0.62 | $0.62 (-0.64%) | $0.64 | $0.59 | 59.40 K | $32.04 M |
| 04/20/2026 | $0.69 | $0.63 (-8.55%) | $0.69 | $0.63 | 116.20 K | $32.61 M |
| 04/17/2026 | $0.73 | $0.68 (-6.99%) | $0.73 | $0.66 | 67.80 K | $35.29 M |
| 04/16/2026 | $0.65 | $0.73 (11.89%) | $0.75 | $0.64 | 112.40 K | $37.87 M |
| 04/15/2026 | $0.59 | $0.66 (10.27%) | $0.67 | $0.59 | 31.55 K | $33.85 M |
| 04/14/2026 | $0.57 | $0.60 (5.63%) | $0.65 | $0.57 | 132.30 K | $31.12 M |
| 04/13/2026 | $0.59 | $0.56 (-5.03%) | $0.60 | $0.55 | 201.67 K | $28.96 M |
| 04/10/2026 | $0.60 | $0.57 (-5.24%) | $0.62 | $0.56 | 71.90 K | $29.33 M |
| 04/09/2026 | $0.64 | $0.60 (-6.35%) | $0.64 | $0.57 | 184.50 K | $30.78 M |
| 04/08/2026 | $0.68 | $0.64 (-6.55%) | $0.78 | $0.62 | 193.89 K | $32.89 M |
| 04/07/2026 | $0.62 | $0.69 (11.76%) | $0.73 | $0.61 | 238.30 K | $35.66 M |
| 04/06/2026 | $0.60 | $0.63 (5.32%) | $0.67 | $0.55 | 210.10 K | $32.56 M |
| 04/02/2026 | $0.57 | $0.60 (4.57%) | $0.60 | $0.50 | 83.40 K | $30.87 M |
| 04/01/2026 | $0.66 | $0.57 (-13.95%) | $0.79 | $0.56 | 323.42 K | $29.40 M |
| 03/31/2026 | $0.57 | $0.62 (8.77%) | $0.68 | $0.57 | 367.30 K | $32.04 M |
| 03/30/2026 | $0.68 | $0.56 (-16.93%) | $0.71 | $0.54 | 186.09 K | $29.20 M |
| 03/27/2026 | $0.73 | $0.67 (-7.7%) | $0.76 | $0.60 | 188.27 K | $34.63 M |
| 03/26/2026 | $0.67 | $0.75 (11.36%) | $0.82 | $0.67 | 391.22 K | $38.56 M |
| 03/25/2026 | $0.76 | $0.69 (-9.32%) | $0.77 | $0.62 | 575.23 K | $35.67 M |
| 03/24/2026 | $0.84 | $0.76 (-9.15%) | $0.89 | $0.76 | 416.90 K | $39.35 M |
| 03/23/2026 | $0.79 | $0.83 (4.52%) | $0.90 | $0.79 | 133.60 K | $42.89 M |
| 03/20/2026 | $0.76 | $0.78 (3.06%) | $0.79 | $0.75 | 254.85 K | $40.22 M |
| 03/19/2026 | $0.73 | $0.75 (2.12%) | $0.80 | $0.71 | 68.38 K | $34.07 M |
| 03/18/2026 | $0.78 | $0.72 (-7.69%) | $0.79 | $0.70 | 173.26 K | $32.70 M |
| 03/17/2026 | $0.71 | $0.80 (12.45%) | $0.86 | $0.71 | 73.10 K | $36.48 M |
| 03/16/2026 | $0.78 | $0.74 (-5.67%) | $0.80 | $0.71 | 71.11 K | $33.42 M |
| 03/13/2026 | $0.80 | $0.74 (-7.29%) | $0.81 | $0.72 | 46.74 K | $33.60 M |
| 03/12/2026 | $0.81 | $0.77 (-4.28%) | $0.84 | $0.77 | 73.90 K | $35.07 M |
| 03/11/2026 | $0.82 | $0.78 (-4.88%) | $0.84 | $0.76 | 65.82 K | $35.43 M |
| 03/10/2026 | $0.89 | $0.84 (-5.4%) | $0.89 | $0.83 | 22.12 K | $38.24 M |
| 03/09/2026 | $0.90 | $0.89 (-1.66%) | $0.92 | $0.84 | 85.40 K | $40.20 M |
| 03/06/2026 | $0.86 | $0.90 (3.77%) | $0.90 | $0.84 | 92.23 K | $40.73 M |
| 03/05/2026 | $0.90 | $0.85 (-5.9%) | $0.92 | $0.83 | 39.40 K | $38.47 M |
| 03/04/2026 | $0.85 | $0.84 (-0.72%) | $0.92 | $0.82 | 23.69 K | $38.13 M |
| 03/03/2026 | $0.85 | $0.83 (-1.8%) | $0.85 | $0.81 | 10.54 K | $37.91 M |
| 03/02/2026 | $0.89 | $0.86 (-3.29%) | $0.93 | $0.80 | 51.72 K | $39.09 M |
| 02/27/2026 | $0.80 | $0.87 (8.3%) | $0.89 | $0.80 | 30.61 K | $39.43 M |
| 02/26/2026 | $0.86 | $0.82 (-4.9%) | $0.89 | $0.80 | 50.50 K | $37.15 M |
| 02/25/2026 | $0.80 | $0.85 (5.72%) | $0.86 | $0.75 | 83.63 K | $38.51 M |
| 02/24/2026 | $0.78 | $0.79 (0.77%) | $0.85 | $0.77 | 45.11 K | $35.67 M |
| 02/23/2026 | $0.70 | $0.77 (9.41%) | $0.85 | $0.69 | 182.00 K | $34.79 M |
| 02/20/2026 | $0.76 | $0.72 (-5.73%) | $0.78 | $0.67 | 264.55 K | $32.59 M |
| 02/19/2026 | $0.78 | $0.80 (1.53%) | $0.80 | $0.75 | 52.52 K | $36.11 M |
| 02/18/2026 | $0.76 | $0.78 (3.3%) | $0.80 | $0.75 | 40.94 K | $35.57 M |
| 02/17/2026 | $0.78 | $0.77 (-1.83%) | $0.80 | $0.74 | 92.23 K | $34.78 M |
| 02/13/2026 | $0.78 | $0.79 (1.17%) | $0.85 | $0.76 | 24.58 K | $35.84 M |
| 02/12/2026 | $0.83 | $0.79 (-5.33%) | $0.86 | $0.78 | 69.83 K | $35.69 M |
| 02/11/2026 | $0.84 | $0.82 (-2.12%) | $0.84 | $0.76 | 74.12 K | $37.45 M |
| 02/10/2026 | $0.82 | $0.82 (0.43%) | $0.84 | $0.81 | 62.00 K | $37.40 M |
| 02/09/2026 | $0.82 | $0.81 (-0.72%) | $0.87 | $0.78 | 127.30 K | $36.98 M |
| 02/06/2026 | $0.80 | $0.81 (1.35%) | $0.84 | $0.72 | 319.10 K | $36.83 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.
