TELA Bio, Inc. TELA
0.82 USD -0.04 (-4.64%)
Regular-session close
0.82 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
0.76 Day range 0.835
0.56 52-week range 1.41
- YTD
- -30.50%
- 1 year
- -26.12%
TELA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.82 | 0.84 | 0.76 | 0.82 | -0.04 | -4.64% | 129,176 |
| Nov 12, 2026 | 0.93 | 1.03 | 0.79 | 0.86 | -0.08 | -8.70% | 197,900 |
| Nov 11, 2026 | 0.80 | 0.95 | 0.66 | 0.94 | +0.14 | +17.75% | 773,400 |
| Nov 10, 2026 | 0.90 | 0.94 | 0.80 | 0.80 | -0.06 | -7.51% | 122,600 |
| Nov 9, 2026 | 0.85 | 0.94 | 0.82 | 0.87 | +0.05 | +5.49% | 111,400 |
| Nov 6, 2026 | 0.78 | 0.84 | 0.78 | 0.82 | +0.04 | +5.13% | 44,400 |
| Nov 5, 2026 | 0.86 | 0.90 | 0.78 | 0.78 | -0.06 | -6.92% | 62,700 |
| Nov 4, 2026 | 0.82 | 0.92 | 0.78 | 0.84 | +0.04 | +4.49% | 201,000 |
| Nov 3, 2026 | 0.78 | 0.88 | 0.78 | 0.80 | 0.00 | +0.38% | 51,400 |
| Nov 2, 2026 | 0.80 | 0.95 | 0.79 | 0.80 | -0.01 | -1.36% | 165,300 |
| Oct 30, 2026 | 0.91 | 0.92 | 0.81 | 0.81 | -0.11 | -11.96% | 330,100 |
| Oct 29, 2026 | 0.97 | 1.00 | 0.92 | 0.92 | -0.06 | -5.74% | 49,300 |
| Oct 28, 2026 | 1.00 | 1.00 | 0.95 | 0.98 | +0.02 | +1.67% | 59,700 |
| Oct 27, 2026 | 0.96 | 1.09 | 0.96 | 0.96 | -0.02 | -2.24% | 43,900 |
| Oct 26, 2026 | 0.96 | 1.06 | 0.96 | 0.98 | +0.02 | +1.76% | 97,200 |
| Oct 23, 2026 | 1.00 | 1.05 | 0.96 | 0.97 | -0.05 | -4.46% | 59,300 |
| Oct 22, 2026 | 1.09 | 1.09 | 1.01 | 1.01 | -0.07 | -6.48% | 92,500 |
| Oct 21, 2026 | 1.10 | 1.18 | 1.08 | 1.08 | -0.01 | -0.92% | 50,500 |
| Oct 20, 2026 | 0.95 | 1.14 | 0.94 | 1.09 | +0.12 | +12.37% | 173,200 |
| Oct 19, 2026 | 0.98 | 0.99 | 0.93 | 0.97 | -0.01 | -0.51% | 154,200 |
| Oct 16, 2026 | 1.04 | 1.11 | 0.96 | 0.98 | -0.04 | -3.47% | 164,700 |
| Oct 15, 2026 | 1.07 | 1.12 | 0.98 | 1.01 | -0.09 | -8.18% | 267,900 |
| Oct 14, 2026 | 1.05 | 1.12 | 1.02 | 1.10 | +0.03 | +2.80% | 107,900 |
| Oct 13, 2026 | 1.08 | 1.15 | 1.03 | 1.07 | -0.01 | -0.93% | 60,900 |
| Oct 12, 2026 | 1.09 | 1.18 | 1.07 | 1.08 | -0.03 | -2.70% | 94,700 |
| Oct 9, 2026 | 1.04 | 1.16 | 1.01 | 1.11 | +0.06 | +5.71% | 108,700 |
| Oct 8, 2026 | 1.01 | 1.09 | 1.00 | 1.05 | -0.02 | -1.87% | 137,500 |
| Oct 7, 2026 | 1.07 | 1.12 | 1.03 | 1.07 | -0.02 | -1.83% | 168,100 |
| Oct 6, 2026 | 1.12 | 1.30 | 1.09 | 1.09 | -0.05 | -4.39% | 146,300 |
| Oct 5, 2026 | 1.16 | 1.20 | 1.12 | 1.14 | 0.00 | 0.00% | 219,900 |
| Oct 2, 2026 | 1.23 | 1.25 | 1.12 | 1.14 | -0.11 | -8.80% | 202,600 |
| Oct 1, 2026 | 1.19 | 1.29 | 1.10 | 1.25 | +0.10 | +8.70% | 336,300 |
| Sep 30, 2026 | 1.25 | 1.25 | 1.15 | 1.15 | -0.09 | -7.26% | 93,000 |
| Sep 29, 2026 | 1.24 | 1.28 | 1.21 | 1.24 | +0.01 | +0.81% | 128,400 |
| Sep 28, 2026 | 1.26 | 1.26 | 1.20 | 1.23 | -0.03 | -2.38% | 171,800 |
| Sep 25, 2026 | 1.31 | 1.31 | 1.23 | 1.26 | -0.01 | -0.79% | 150,600 |
| Sep 24, 2026 | 1.30 | 1.37 | 1.27 | 1.27 | -0.03 | -2.31% | 186,900 |
| Sep 23, 2026 | 1.42 | 1.50 | 1.29 | 1.30 | -0.11 | -7.80% | 443,300 |
| Sep 22, 2026 | 1.31 | 1.42 | 1.28 | 1.41 | +0.11 | +8.46% | 199,000 |
| Sep 21, 2026 | 1.26 | 1.35 | 1.17 | 1.30 | +0.05 | +4.00% | 213,600 |
| Sep 18, 2026 | 1.31 | 1.34 | 1.17 | 1.25 | -0.04 | -3.10% | 481,100 |
| Sep 17, 2026 | 1.20 | 1.33 | 1.18 | 1.29 | +0.11 | +9.32% | 401,700 |
| Sep 16, 2026 | 1.09 | 1.20 | 1.09 | 1.18 | +0.09 | +8.26% | 453,500 |
| Sep 15, 2026 | 1.03 | 1.10 | 0.97 | 1.09 | +0.05 | +4.81% | 377,400 |
| Sep 14, 2026 | 0.96 | 1.04 | 0.90 | 1.04 | +0.07 | +7.22% | 305,700 |
| Sep 11, 2026 | 0.89 | 0.99 | 0.85 | 0.97 | +0.06 | +7.18% | 254,200 |
| Sep 10, 2026 | 0.91 | 0.91 | 0.85 | 0.91 | -0.01 | -0.66% | 130,300 |
| Sep 9, 2026 | 0.83 | 0.94 | 0.83 | 0.91 | +0.08 | +9.76% | 298,200 |
| Sep 8, 2026 | 0.85 | 0.87 | 0.81 | 0.83 | +0.01 | +0.97% | 121,400 |
| Sep 4, 2026 | 0.79 | 0.84 | 0.79 | 0.82 | +0.04 | +5.25% | 115,600 |
| Sep 3, 2026 | 0.75 | 0.92 | 0.75 | 0.78 | +0.03 | +3.86% | 522,600 |
| Sep 2, 2026 | 0.77 | 0.83 | 0.74 | 0.75 | -0.04 | -4.93% | 129,100 |
| Sep 1, 2026 | 0.72 | 0.84 | 0.72 | 0.79 | +0.05 | +7.18% | 300,400 |
| Aug 31, 2026 | 0.68 | 0.85 | 0.68 | 0.74 | +0.04 | +5.43% | 531,200 |
| Aug 28, 2026 | 0.67 | 0.70 | 0.65 | 0.70 | +0.05 | +7.69% | 124,100 |
| Aug 27, 2026 | 0.67 | 0.70 | 0.64 | 0.65 | -0.04 | -5.93% | 134,400 |
| Aug 26, 2026 | 0.68 | 0.70 | 0.65 | 0.69 | -0.01 | -1.29% | 62,000 |
| Aug 25, 2026 | 0.65 | 0.70 | 0.65 | 0.70 | +0.05 | +7.03% | 131,300 |
| Aug 24, 2026 | 0.66 | 0.66 | 0.62 | 0.65 | +0.01 | +1.24% | 2,071,700 |
| Aug 21, 2026 | 0.68 | 0.68 | 0.63 | 0.65 | +0.01 | +1.10% | 59,800 |
| Aug 20, 2026 | 0.66 | 0.68 | 0.63 | 0.64 | -0.01 | -1.24% | 96,000 |
| Aug 19, 2026 | 0.66 | 0.67 | 0.60 | 0.65 | 0.00 | +0.62% | 119,000 |
| Aug 18, 2026 | 0.65 | 0.69 | 0.62 | 0.64 | -0.01 | -1.08% | 297,000 |
| Aug 17, 2026 | 0.64 | 0.69 | 0.62 | 0.65 | +0.01 | +0.93% | 241,500 |
| Aug 14, 2026 | 0.68 | 0.70 | 0.63 | 0.64 | -0.03 | -5.01% | 252,900 |
65 days, newest first. Daily bars as drawn on the TELA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.