NASDAQ : TELA
TELA Bio, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 0.8101 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 36.57M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TELA Bio, Inc. (TELA) closed at 0.7993 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.8 | 0.9474 | 0.7881 | 0.7993 | 165,454 | -1.33% |
| 2026-10-30 | 0.91 | 0.92 | 0.8101 | 0.8101 | 330,113 | -11.95% |
| 2026-10-29 | 0.97 | 0.995 | 0.92 | 0.92 | 49,270 | -5.74% |
| 2026-10-28 | 1 | 1.003 | 0.9517 | 0.976 | 59,696 | +1.67% |
| 2026-10-27 | 0.96 | 1.09 | 0.96 | 0.96 | 44,049 | -2.19% |
| 2026-10-26 | 0.96 | 1.06 | 0.96 | 0.9815 | 97,214 | +1.71% |
| 2026-10-23 | 1 | 1.05 | 0.9601 | 0.965 | 59,343 | -4.46% |
| 2026-10-22 | 1.09 | 1.09 | 1.01 | 1.01 | 92,536 | -6.48% |
| 2026-10-21 | 1.1 | 1.185 | 1.08 | 1.08 | 50,525 | -0.92% |
| 2026-10-20 | 0.95 | 1.14 | 0.94 | 1.09 | 173,256 | +12.34% |
| 2026-10-19 | 0.98 | 0.9853 | 0.93 | 0.9703 | 154,202 | -0.48% |
| 2026-10-16 | 1.04 | 1.113 | 0.96 | 0.975 | 164,749 | -3.47% |
| 2026-10-15 | 1.07 | 1.12 | 0.98 | 1.01 | 267,853 | -7.76% |
| 2026-10-14 | 1.05 | 1.12 | 1.02 | 1.095 | 107,888 | +2.82% |
| 2026-10-13 | 1.08 | 1.15 | 1.03 | 1.065 | 60,936 | -1.39% |
| 2026-10-12 | 1.09 | 1.185 | 1.07 | 1.08 | 94,713 | -2.70% |
| 2026-10-09 | 1.04 | 1.16 | 1.01 | 1.11 | 108,699 | +5.71% |
| 2026-10-08 | 1.01 | 1.09 | 1 | 1.05 | 137,799 | -1.87% |
| 2026-10-07 | 1.07 | 1.115 | 1.03 | 1.07 | 168,063 | -1.83% |
| 2026-10-06 | 1.12 | 1.297 | 1.09 | 1.09 | 146,253 | -4.39% |
| 2026-10-05 | 1.16 | 1.2 | 1.121 | 1.14 | 225,671 | +0.00% |
| 2026-10-02 | 1.23 | 1.25 | 1.12 | 1.14 | 202,595 | -8.80% |
| 2026-10-01 | 1.19 | 1.29 | 1.1 | 1.25 | 336,262 | +8.70% |
| 2026-09-30 | 1.25 | 1.25 | 1.15 | 1.15 | 93,999 | -7.26% |
| 2026-09-29 | 1.24 | 1.28 | 1.21 | 1.24 | 128,361 | +0.81% |
| 2026-09-28 | 1.26 | 1.26 | 1.195 | 1.23 | 171,805 | -2.38% |
| 2026-09-25 | 1.31 | 1.31 | 1.23 | 1.26 | 150,607 | -0.79% |
| 2026-09-24 | 1.3 | 1.37 | 1.27 | 1.27 | 186,859 | -2.31% |
| 2026-09-23 | 1.42 | 1.5 | 1.29 | 1.3 | 443,265 | -7.80% |
| 2026-09-22 | 1.31 | 1.42 | 1.28 | 1.41 | 199,442 | +8.46% |
| 2026-09-21 | 1.26 | 1.35 | 1.167 | 1.3 | 213,642 | +4.00% |
| 2026-09-18 | 1.31 | 1.335 | 1.17 | 1.25 | 481,124 | -3.10% |
| 2026-09-17 | 1.2 | 1.33 | 1.18 | 1.29 | 401,731 | +9.32% |
| 2026-09-16 | 1.09 | 1.2 | 1.09 | 1.18 | 457,144 | +8.26% |
| 2026-09-15 | 1.03 | 1.1 | 0.9696 | 1.09 | 377,412 | +4.81% |
| 2026-09-14 | 0.96 | 1.04 | 0.9 | 1.04 | 305,693 | +7.22% |
| 2026-09-11 | 0.8879 | 0.9873 | 0.85 | 0.97 | 254,212 | +7.17% |
| 2026-09-10 | 0.9054 | 0.9054 | 0.8511 | 0.9051 | 130,281 | -0.68% |
| 2026-09-09 | 0.83 | 0.94 | 0.83 | 0.9113 | 298,294 | +9.78% |
| 2026-09-08 | 0.8499 | 0.87 | 0.8114 | 0.8301 | 121,408 | +1.05% |
| 2026-09-04 | 0.794 | 0.8433 | 0.7899 | 0.8215 | 115,649 | +5.19% |
| 2026-09-03 | 0.75 | 0.92 | 0.75 | 0.781 | 522,626 | +3.80% |
| 2026-09-02 | 0.771 | 0.83 | 0.739 | 0.7524 | 129,075 | -4.92% |
| 2026-09-01 | 0.721 | 0.839 | 0.721 | 0.7913 | 300,515 | +7.22% |
| 2026-08-31 | 0.68 | 0.85 | 0.68 | 0.738 | 533,970 | +5.43% |
| 2026-08-28 | 0.668 | 0.7 | 0.6501 | 0.7 | 124,082 | +7.69% |
| 2026-08-27 | 0.6701 | 0.7002 | 0.639 | 0.65 | 134,378 | -5.95% |
| 2026-08-26 | 0.679 | 0.6996 | 0.6539 | 0.6911 | 61,970 | -1.27% |
| 2026-08-25 | 0.65 | 0.7 | 0.65 | 0.7 | 131,262 | +7.03% |
| 2026-08-24 | 0.6561 | 0.6561 | 0.6229 | 0.654 | 2,071,702 | +1.19% |
| 2026-08-21 | 0.6799 | 0.6801 | 0.6251 | 0.6463 | 59,800 | +1.09% |
| 2026-08-20 | 0.659 | 0.6799 | 0.6303 | 0.6393 | 95,964 | -1.19% |
| 2026-08-19 | 0.66 | 0.6699 | 0.6035 | 0.647 | 119,038 | +0.62% |
| 2026-08-18 | 0.65 | 0.689 | 0.616 | 0.643 | 297,018 | -1.08% |
| 2026-08-17 | 0.64 | 0.6913 | 0.622 | 0.65 | 241,518 | +0.88% |
| 2026-08-14 | 0.68 | 0.7 | 0.63 | 0.6443 | 252,883 | -4.97% |
| 2026-08-13 | 0.74 | 0.8999 | 0.6601 | 0.678 | 404,964 | -5.86% |
| 2026-08-12 | 0.7763 | 0.7875 | 0.72 | 0.7202 | 42,391 | -8.84% |
| 2026-08-11 | 0.9 | 0.9 | 0.76 | 0.79 | 219,689 | -15.05% |
| 2026-08-10 | 0.879 | 0.9975 | 0.8745 | 0.93 | 382,825 | +6.91% |
| 2026-08-07 | 0.8772 | 0.879 | 0.8 | 0.8699 | 65,658 | +1.15% |
| 2026-08-06 | 0.949 | 0.949 | 0.831 | 0.86 | 82,946 | -6.01% |
| 2026-08-05 | 0.9506 | 0.964 | 0.8976 | 0.915 | 168,139 | +0.93% |
| 2026-08-04 | 0.6838 | 0.929 | 0.6838 | 0.9066 | 743,609 | +22.51% |
| 2026-08-03 | 0.7299 | 0.76 | 0.7199 | 0.74 | 99,530 | +1.38% |
| 2026-07-31 | 0.7 | 0.7522 | 0.6801 | 0.7299 | 19,513 | +2.83% |
| 2026-07-30 | 0.6912 | 0.7198 | 0.683 | 0.7098 | 55,836 | +4.77% |
| 2026-07-29 | 0.688 | 0.7197 | 0.67 | 0.6775 | 43,432 | +1.10% |
| 2026-07-28 | 0.65 | 0.72 | 0.65 | 0.6701 | 29,668 | +3.09% |
| 2026-07-27 | 0.68 | 0.7008 | 0.6116 | 0.65 | 24,697 | -5.93% |
| 2026-07-24 | 0.737 | 0.78 | 0.691 | 0.691 | 35,926 | -2.81% |
| 2026-07-23 | 0.72 | 0.7998 | 0.701 | 0.711 | 42,866 | -2.96% |
| 2026-07-22 | 0.72 | 0.7359 | 0.72 | 0.7327 | 10,230 | +1.71% |
| 2026-07-21 | 0.72 | 0.736 | 0.72 | 0.7204 | 20,091 | +0.04% |
| 2026-07-20 | 0.72 | 0.744 | 0.701 | 0.7201 | 45,267 | -1.49% |
| 2026-07-17 | 0.82 | 0.82 | 0.7303 | 0.731 | 17,446 | -2.61% |
| 2026-07-16 | 0.7617 | 0.8 | 0.7201 | 0.7506 | 52,595 | -4.42% |
| 2026-07-15 | 0.77 | 0.8298 | 0.7501 | 0.7853 | 111,552 | +4.64% |
| 2026-07-14 | 0.8 | 0.8817 | 0.75 | 0.7505 | 67,470 | -8.17% |
| 2026-07-13 | 0.8314 | 0.905 | 0.8121 | 0.8173 | 86,969 | -3.51% |
| 2026-07-10 | 0.8003 | 0.8599 | 0.8003 | 0.847 | 66,826 | -1.28% |
| 2026-07-09 | 0.87 | 0.87 | 0.82 | 0.858 | 44,006 | +7.25% |
| 2026-07-08 | 0.907 | 0.907 | 0.8 | 0.8 | 54,675 | -10.49% |
| 2026-07-07 | 0.7225 | 0.9945 | 0.7225 | 0.8938 | 198,510 | +13.67% |
| 2026-07-06 | 0.72 | 0.81 | 0.72 | 0.7863 | 58,168 | +9.00% |
| 2026-07-02 | 0.72 | 0.74 | 0.72 | 0.7214 | 14,475 | +0.19% |
| 2026-07-01 | 0.74 | 0.78 | 0.72 | 0.72 | 35,881 | -4.00% |
| 2026-06-30 | 0.7101 | 0.7999 | 0.7101 | 0.75 | 47,910 | +2.66% |
| 2026-06-29 | 0.7012 | 0.7602 | 0.7012 | 0.7306 | 47,503 | +3.54% |
| 2026-06-26 | 0.72 | 0.7777 | 0.6701 | 0.7056 | 272,283 | -4.65% |
| 2026-06-25 | 0.73 | 0.83 | 0.73 | 0.74 | 127,432 | -1.35% |
| 2026-06-24 | 0.78 | 0.85 | 0.7001 | 0.7501 | 236,234 | -4.54% |
| 2026-06-23 | 0.88 | 0.88 | 0.78 | 0.7858 | 118,172 | -2.39% |
| 2026-06-22 | 0.81 | 0.899 | 0.8 | 0.805 | 57,556 | +0.50% |
| 2026-06-18 | 0.85 | 0.8661 | 0.783 | 0.801 | 106,524 | -6.76% |
| 2026-06-17 | 0.8974 | 0.9 | 0.8402 | 0.8591 | 62,169 | -4.27% |
| 2026-06-16 | 0.8 | 0.9 | 0.7804 | 0.8974 | 117,886 | +12.17% |
| 2026-06-15 | 0.8989 | 0.9 | 0.774 | 0.8 | 169,571 | -6.98% |
| 2026-06-12 | 0.9262 | 0.9361 | 0.85 | 0.86 | 127,409 | -5.70% |
| 2026-06-11 | 0.9 | 0.94 | 0.86 | 0.912 | 168,413 | -3.19% |
| 2026-06-10 | 0.96 | 0.96 | 0.8933 | 0.9421 | 128,230 | +0.74% |
| 2026-06-09 | 0.8406 | 0.9599 | 0.8406 | 0.9352 | 152,431 | +10.02% |
| 2026-06-08 | 0.8905 | 0.9677 | 0.83 | 0.85 | 146,247 | -3.42% |
| 2026-06-05 | 0.8642 | 0.9157 | 0.86 | 0.8801 | 66,449 | -0.10% |
| 2026-06-04 | 0.86 | 0.98 | 0.86 | 0.881 | 46,488 | +2.44% |
| 2026-06-03 | 0.9063 | 0.97 | 0.86 | 0.86 | 136,905 | -5.49% |
| 2026-06-02 | 0.92 | 0.98 | 0.9005 | 0.91 | 77,391 | +1.11% |
| 2026-06-01 | 0.911 | 0.98 | 0.8667 | 0.9 | 83,269 | -7.22% |
| 2026-05-29 | 0.8905 | 0.9775 | 0.89 | 0.97 | 74,593 | +7.74% |
| 2026-05-28 | 0.85 | 0.935 | 0.85 | 0.9003 | 136,767 | +3.60% |
| 2026-05-27 | 0.82 | 0.9149 | 0.82 | 0.869 | 118,794 | +6.76% |
| 2026-05-26 | 0.88 | 0.8901 | 0.81 | 0.814 | 119,447 | -8.55% |
| 2026-05-22 | 0.91 | 0.92 | 0.8601 | 0.8901 | 95,667 | -3.51% |
| 2026-05-21 | 0.97 | 0.98 | 0.905 | 0.9225 | 75,385 | -2.79% |
| 2026-05-20 | 0.8301 | 1.045 | 0.8301 | 0.949 | 135,729 | +10.35% |
| 2026-05-19 | 0.808 | 0.8998 | 0.7861 | 0.86 | 106,513 | +3.60% |
| 2026-05-18 | 0.9498 | 0.9598 | 0.83 | 0.8301 | 77,200 | -8.28% |
| 2026-05-15 | 0.9603 | 0.9899 | 0.8614 | 0.905 | 197,704 | -8.59% |
| 2026-05-14 | 0.9334 | 1.04 | 0.93 | 0.99 | 87,563 | +3.13% |
| 2026-05-13 | 1 | 1.02 | 0.9018 | 0.96 | 126,490 | -5.88% |