TELA Bio Inc. (TELA)
2.35
-0.10 (-4.08%)
At close: Mar 03, 2025, 3:59 PM
2.34
-0.21%
After-hours: Mar 03, 2025, 04:00 PM EST
TELA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 2.44 | 2.58 | 2.33 | 2.34 | -0.11 | -4.49% | 220,377 |
| Feb 28, 2025 | 2.51 | 2.54 | 2.41 | 2.45 | -0.07 | -2.78% | 172,907 |
| Feb 27, 2025 | 2.62 | 2.66 | 2.48 | 2.52 | -0.08 | -3.08% | 87,448 |
| Feb 26, 2025 | 2.62 | 2.69 | 2.54 | 2.60 | 0.00 | 0.00% | 260,810 |
| Feb 25, 2025 | 2.65 | 2.73 | 2.50 | 2.60 | -0.05 | -1.89% | 102,549 |
| Feb 24, 2025 | 2.70 | 2.73 | 2.60 | 2.65 | -0.07 | -2.57% | 133,939 |
| Feb 21, 2025 | 2.88 | 2.90 | 2.70 | 2.72 | -0.12 | -4.23% | 64,300 |
| Feb 20, 2025 | 2.93 | 2.93 | 2.72 | 2.84 | -0.04 | -1.39% | 157,059 |
| Feb 19, 2025 | 2.79 | 2.96 | 2.76 | 2.88 | 0.22 | 8.27% | 386,700 |
| Feb 18, 2025 | 2.64 | 2.66 | 2.59 | 2.66 | 0.05 | 1.92% | 82,031 |
| Feb 14, 2025 | 2.57 | 2.62 | 2.53 | 2.61 | 0.01 | 0.38% | 26,300 |
| Feb 13, 2025 | 2.56 | 2.64 | 2.54 | 2.60 | 0.05 | 1.96% | 85,532 |
| Feb 12, 2025 | 2.60 | 2.63 | 2.55 | 2.55 | -0.06 | -2.30% | 152,529 |
| Feb 11, 2025 | 2.66 | 2.69 | 2.59 | 2.61 | -0.06 | -2.25% | 49,400 |
| Feb 10, 2025 | 2.68 | 2.73 | 2.65 | 2.67 | 0.00 | 0.00% | 195,329 |
| Feb 7, 2025 | 2.77 | 2.83 | 2.66 | 2.67 | -0.09 | -3.26% | 59,600 |
| Feb 6, 2025 | 2.80 | 2.87 | 2.73 | 2.76 | -0.04 | -1.43% | 78,800 |
| Feb 5, 2025 | 2.73 | 2.84 | 2.70 | 2.80 | 0.08 | 2.94% | 282,000 |
| Feb 4, 2025 | 2.70 | 2.77 | 2.65 | 2.72 | 0.05 | 1.87% | 103,800 |
| Feb 3, 2025 | 2.62 | 2.70 | 2.56 | 2.67 | 0.03 | 1.14% | 176,800 |
| Jan 31, 2025 | 2.65 | 2.78 | 2.58 | 2.64 | -0.02 | -0.75% | 86,339 |
| Jan 30, 2025 | 2.78 | 2.85 | 2.65 | 2.66 | -0.11 | -3.97% | 996,327 |
| Jan 29, 2025 | 2.65 | 2.87 | 2.65 | 2.77 | 0.13 | 4.92% | 137,405 |
| Jan 28, 2025 | 2.66 | 2.70 | 2.51 | 2.64 | -0.03 | -1.12% | 234,105 |
| Jan 27, 2025 | 2.65 | 2.79 | 2.61 | 2.67 | 0.00 | 0.00% | 206,517 |
| Jan 24, 2025 | 2.65 | 2.77 | 2.60 | 2.67 | 0.02 | 0.75% | 164,800 |
| Jan 23, 2025 | 2.66 | 2.68 | 2.62 | 2.65 | -0.02 | -0.75% | 77,805 |
| Jan 22, 2025 | 2.58 | 2.74 | 2.58 | 2.67 | 0.04 | 1.52% | 182,044 |
| Jan 21, 2025 | 2.69 | 2.79 | 2.58 | 2.63 | -0.06 | -2.23% | 130,232 |
| Jan 17, 2025 | 2.66 | 2.75 | 2.57 | 2.69 | 0.03 | 1.13% | 44,900 |
| Jan 16, 2025 | 2.66 | 2.88 | 2.65 | 2.66 | -0.04 | -1.48% | 111,100 |
| Jan 15, 2025 | 2.67 | 2.86 | 2.67 | 2.70 | -0.04 | -1.46% | 112,746 |
| Jan 14, 2025 | 2.80 | 2.84 | 2.66 | 2.74 | -0.04 | -1.44% | 112,445 |
| Jan 13, 2025 | 2.80 | 2.84 | 2.75 | 2.78 | -0.03 | -1.07% | 52,347 |
| Jan 10, 2025 | 2.91 | 3.08 | 2.75 | 2.81 | -0.10 | -3.44% | 126,244 |
| Jan 8, 2025 | 2.85 | 2.96 | 2.80 | 2.91 | 0.08 | 2.83% | 143,200 |
| Jan 7, 2025 | 2.85 | 3.07 | 2.83 | 2.83 | -0.01 | -0.35% | 120,900 |
| Jan 6, 2025 | 2.95 | 2.99 | 2.82 | 2.84 | -0.07 | -2.41% | 47,200 |
| Jan 3, 2025 | 2.92 | 3.01 | 2.84 | 2.91 | 0.03 | 1.04% | 88,100 |
| Jan 2, 2025 | 3.05 | 3.10 | 2.87 | 2.88 | -0.14 | -4.64% | 110,147 |
| Dec 31, 2024 | 2.92 | 3.02 | 2.86 | 3.02 | 0.12 | 4.14% | 114,042 |
| Dec 30, 2024 | 2.93 | 2.97 | 2.84 | 2.90 | -0.01 | -0.34% | 83,701 |
| Dec 27, 2024 | 2.92 | 2.98 | 2.84 | 2.91 | -0.01 | -0.34% | 69,500 |
| Dec 26, 2024 | 2.82 | 2.94 | 2.77 | 2.92 | 0.06 | 2.10% | 52,212 |
| Dec 24, 2024 | 2.90 | 2.90 | 2.80 | 2.86 | -0.07 | -2.39% | 12,842 |
| Dec 23, 2024 | 2.91 | 3.00 | 2.83 | 2.93 | 0.08 | 2.81% | 97,939 |
| Dec 20, 2024 | 2.80 | 2.96 | 2.71 | 2.85 | 0.05 | 1.79% | 1,625,700 |
| Dec 19, 2024 | 2.85 | 3.04 | 2.80 | 2.80 | -0.05 | -1.75% | 133,613 |
| Dec 18, 2024 | 2.77 | 3.04 | 2.68 | 2.85 | 0.09 | 3.26% | 303,923 |
| Dec 17, 2024 | 2.75 | 2.88 | 2.70 | 2.76 | -0.03 | -1.08% | 100,700 |