TELA Bio Inc. (TELA)
1.08
-0.09 (-7.69%)
At close: Apr 04, 2025, 3:59 PM
1.20
11.11%
After-hours: Apr 04, 2025, 04:52 PM EDT
TELA Bio Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 1.16 | 1.16 | 1.00 | 1.08 | -0.09 | -7.69% | 1,604,472 |
| Apr 3, 2025 | 1.21 | 1.25 | 1.15 | 1.17 | -0.08 | -6.40% | 166,200 |
| Apr 2, 2025 | 1.24 | 1.31 | 1.21 | 1.25 | -0.02 | -1.57% | 295,917 |
| Apr 1, 2025 | 1.23 | 1.32 | 1.18 | 1.27 | 0.05 | 4.10% | 660,400 |
| Mar 31, 2025 | 1.21 | 1.27 | 1.20 | 1.22 | -0.02 | -1.61% | 113,821 |
| Mar 28, 2025 | 1.34 | 1.35 | 1.23 | 1.24 | -0.13 | -9.49% | 223,500 |
| Mar 27, 2025 | 1.29 | 1.37 | 1.15 | 1.37 | 0.08 | 6.20% | 561,542 |
| Mar 26, 2025 | 1.23 | 1.34 | 1.19 | 1.29 | 0.05 | 4.03% | 516,004 |
| Mar 25, 2025 | 1.38 | 1.40 | 1.20 | 1.24 | -0.16 | -11.43% | 1,360,468 |
| Mar 24, 2025 | 1.52 | 1.53 | 1.31 | 1.40 | -0.07 | -4.76% | 727,406 |
| Mar 21, 2025 | 1.90 | 1.90 | 1.28 | 1.47 | -0.87 | -37.18% | 2,932,529 |
| Mar 20, 2025 | 2.37 | 2.48 | 2.29 | 2.34 | -0.02 | -0.85% | 132,838 |
| Mar 19, 2025 | 2.36 | 2.42 | 2.32 | 2.36 | 0.01 | 0.43% | 137,178 |
| Mar 18, 2025 | 2.43 | 2.45 | 2.33 | 2.35 | -0.08 | -3.29% | 92,900 |
| Mar 17, 2025 | 2.34 | 2.47 | 2.30 | 2.43 | 0.08 | 3.40% | 146,900 |
| Mar 14, 2025 | 2.24 | 2.37 | 2.21 | 2.35 | 0.11 | 4.91% | 119,900 |
| Mar 13, 2025 | 2.28 | 2.28 | 2.18 | 2.24 | -0.03 | -1.32% | 192,230 |
| Mar 12, 2025 | 2.28 | 2.37 | 2.24 | 2.27 | -0.03 | -1.30% | 179,243 |
| Mar 11, 2025 | 2.38 | 2.38 | 2.25 | 2.30 | -0.05 | -2.13% | 193,802 |
| Mar 10, 2025 | 2.39 | 2.47 | 2.30 | 2.35 | -0.07 | -2.89% | 138,522 |
| Mar 7, 2025 | 2.32 | 2.49 | 2.32 | 2.42 | -0.01 | -0.41% | 195,507 |
| Mar 6, 2025 | 2.42 | 2.52 | 2.34 | 2.43 | 0.00 | 0.00% | 145,400 |
| Mar 5, 2025 | 2.35 | 2.46 | 2.29 | 2.43 | 0.09 | 3.85% | 155,400 |
| Mar 4, 2025 | 2.33 | 2.49 | 2.25 | 2.34 | 0.00 | 0.00% | 172,540 |
| Mar 3, 2025 | 2.44 | 2.58 | 2.33 | 2.34 | -0.11 | -4.49% | 220,400 |
| 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 |