5 DAY PERFORMANCE
+11.11%
1 MONTH PERFORMANCE
-0.01%
3 MONTH PERFORMANCE
+7.24%
6 MONTH PERFORMANCE
-21.93%
YEAR-TO-DATE PERFORMANCE
-24.58%
1 YEAR PERFORMANCE
-48.55%
TELA Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $1.13 | $0.99 (-12.39%) | $1.24 | $0.95 | 492.60 K | $56.68 M |
| 05/05/2026 | $1.09 | $1.13 (3.67%) | $1.27 | $1.08 | 464.93 K | $64.70 M |
| 05/04/2026 | $0.98 | $1.09 (11.22%) | $1.17 | $0.98 | 288.70 K | $62.41 M |
| 05/01/2026 | $0.86 | $0.99 (14.68%) | $1.16 | $0.82 | 979.16 K | $56.63 M |
| 04/30/2026 | $0.86 | $0.87 (1.84%) | $0.95 | $0.84 | 310.34 K | $50.09 M |
| 04/29/2026 | $0.75 | $0.86 (14.61%) | $0.89 | $0.75 | 152.71 K | $49.24 M |
| 04/28/2026 | $0.82 | $0.78 (-4.41%) | $0.82 | $0.76 | 91.00 K | $44.66 M |
| 04/27/2026 | $0.69 | $0.80 (15.9%) | $0.83 | $0.64 | 795.03 K | $45.79 M |
| 04/24/2026 | $0.64 | $0.67 (5.02%) | $0.72 | $0.62 | 59.00 K | $38.36 M |
| 04/23/2026 | $0.65 | $0.62 (-3.57%) | $0.65 | $0.59 | 128.21 K | $35.61 M |
| 04/22/2026 | $0.63 | $0.62 (-1.34%) | $0.63 | $0.58 | 156.24 K | $35.76 M |
| 04/21/2026 | $0.62 | $0.62 (-0.64%) | $0.64 | $0.59 | 59.40 K | $35.50 M |
| 04/20/2026 | $0.69 | $0.63 (-8.55%) | $0.69 | $0.63 | 116.20 K | $36.13 M |
| 04/17/2026 | $0.73 | $0.68 (-6.99%) | $0.73 | $0.66 | 67.80 K | $39.09 M |
| 04/16/2026 | $0.65 | $0.73 (11.89%) | $0.75 | $0.64 | 112.40 K | $41.96 M |
| 04/15/2026 | $0.59 | $0.66 (10.27%) | $0.67 | $0.59 | 31.55 K | $37.50 M |
| 04/14/2026 | $0.57 | $0.60 (5.63%) | $0.65 | $0.57 | 132.30 K | $34.47 M |
| 04/13/2026 | $0.59 | $0.56 (-5.03%) | $0.60 | $0.55 | 201.67 K | $32.08 M |
| 04/10/2026 | $0.60 | $0.57 (-5.24%) | $0.62 | $0.56 | 71.90 K | $32.49 M |
| 04/09/2026 | $0.64 | $0.60 (-6.35%) | $0.64 | $0.57 | 184.50 K | $34.10 M |
| 04/08/2026 | $0.68 | $0.64 (-6.55%) | $0.78 | $0.62 | 193.89 K | $36.44 M |
| 04/07/2026 | $0.62 | $0.69 (11.76%) | $0.73 | $0.61 | 238.30 K | $39.51 M |
| 04/06/2026 | $0.60 | $0.63 (5.32%) | $0.67 | $0.55 | 210.10 K | $36.07 M |
| 04/02/2026 | $0.57 | $0.60 (4.57%) | $0.60 | $0.50 | 83.40 K | $34.20 M |
| 04/01/2026 | $0.66 | $0.57 (-13.95%) | $0.79 | $0.56 | 323.42 K | $32.57 M |
| 03/31/2026 | $0.57 | $0.62 (8.77%) | $0.68 | $0.57 | 367.30 K | $35.50 M |
| 03/30/2026 | $0.68 | $0.56 (-16.93%) | $0.71 | $0.54 | 186.09 K | $32.34 M |
| 03/27/2026 | $0.73 | $0.67 (-7.7%) | $0.76 | $0.60 | 188.27 K | $38.37 M |
| 03/26/2026 | $0.67 | $0.75 (11.36%) | $0.82 | $0.67 | 391.22 K | $42.72 M |
| 03/25/2026 | $0.76 | $0.69 (-9.32%) | $0.77 | $0.62 | 575.23 K | $39.51 M |
| 03/24/2026 | $0.84 | $0.76 (-9.15%) | $0.89 | $0.76 | 416.90 K | $43.59 M |
| 03/23/2026 | $0.79 | $0.83 (4.52%) | $0.90 | $0.79 | 133.60 K | $47.52 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.
