TELA | TELA BIO | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

TELA BIO (TELA)

NASDAQ

$0.97-$0.003 (-0.31%)

Price as of Sep 11, 2026 5:39 PM EDT

$43.5M
Market Cap
-38.61%
1-Year Change
Medical Devices
Industry

1 Month
+22.78%

Low Price$0.64

High Price$0.97
3 Months
+6.36%

Low Price$0.64

High Price$0.97
1 Year
-38.61%

Low Price$0.56

High Price$1.62

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.89	0.99	0.85	0.97	+7.17%	254,212
09/10/2026	0.91	0.91	0.85	0.91	-0.68%	130,281
09/09/2026	0.83	0.94	0.83	0.91	+9.78%	298,294
09/08/2026	0.85	0.87	0.81	0.83	+1.05%	121,406
09/04/2026	0.79	0.84	0.79	0.82	+5.19%	115,649
09/03/2026	0.75	0.92	0.75	0.78	+3.80%	522,627
09/02/2026	0.77	0.83	0.74	0.75	-4.92%	129,075
09/01/2026	0.72	0.84	0.72	0.79	+7.22%	300,515
08/31/2026	0.68	0.85	0.68	0.74	+5.43%	533,970
08/28/2026	0.67	0.70	0.65	0.70	+7.69%	124,082
08/27/2026	0.67	0.70	0.64	0.65	-5.95%	134,378
08/26/2026	0.68	0.70	0.65	0.69	-1.27%	61,970
08/25/2026	0.65	0.70	0.65	0.70	+7.03%	131,262
08/24/2026	0.66	0.66	0.62	0.65	+1.19%	2,071,702
08/21/2026	0.68	0.68	0.63	0.65	+1.09%	59,800
08/20/2026	0.66	0.68	0.63	0.64	-1.19%	95,964
08/19/2026	0.66	0.67	0.60	0.65	+0.62%	119,038
08/18/2026	0.65	0.69	0.62	0.64	-1.08%	297,018
08/17/2026	0.64	0.69	0.62	0.65	+0.88%	241,518
08/14/2026	0.68	0.70	0.63	0.64	-4.97%	252,883
08/13/2026	0.74	0.90	0.66	0.68	-5.86%	404,964
08/12/2026	0.78	0.79	0.72	0.72	-8.84%	42,391
08/11/2026	0.90	0.90	0.76	0.79	-15.05%	219,689
08/10/2026	0.88	1.00	0.87	0.93	+6.91%	382,825
08/10/2026	-$0.20 Earnings
08/07/2026	0.88	0.88	0.80	0.87	+1.15%	65,658
08/06/2026	0.95	0.95	0.83	0.86	-6.01%	82,946
08/05/2026	0.95	0.96	0.90	0.92	+0.93%	168,139
08/04/2026	0.68	0.93	0.68	0.91	+22.51%	743,609
08/03/2026	0.73	0.76	0.72	0.74	+1.38%	99,530
07/31/2026	0.70	0.75	0.68	0.73	+2.83%	19,513
07/30/2026	0.69	0.72	0.68	0.71	+4.77%	55,836
07/29/2026	0.69	0.72	0.67	0.68	+1.10%	43,432
07/28/2026	0.65	0.72	0.65	0.67	+3.09%	29,668
07/27/2026	0.68	0.70	0.61	0.65	-5.93%	24,697
07/24/2026	0.74	0.78	0.69	0.69	-2.81%	35,877
07/23/2026	0.72	0.80	0.70	0.71	-2.96%	42,866
07/22/2026	0.72	0.74	0.72	0.73	+1.71%	10,230
07/21/2026	0.72	0.74	0.72	0.72	+0.04%	20,091
07/20/2026	0.72	0.74	0.70	0.72	-1.49%	45,267
07/17/2026	0.82	0.82	0.73	0.73	-2.61%	17,446
07/16/2026	0.76	0.80	0.72	0.75	-4.42%	52,595
07/15/2026	0.77	0.83	0.75	0.79	+4.64%	111,531
07/14/2026	0.80	0.88	0.75	0.75	-8.17%	64,998
07/13/2026	0.83	0.91	0.81	0.82	-3.51%	86,969
07/10/2026	0.80	0.86	0.80	0.85	-1.28%	66,826
07/09/2026	0.87	0.87	0.82	0.86	+7.25%	44,006
07/08/2026	0.91	0.91	0.80	0.80	-10.49%	54,675
07/07/2026	0.72	0.99	0.72	0.89	+13.67%	198,510
07/06/2026	0.72	0.81	0.72	0.79	+9.00%	58,168
07/02/2026	0.72	0.74	0.72	0.72	+0.19%	14,475
07/01/2026	0.74	0.78	0.72	0.72	-4.00%	35,881
06/30/2026	0.71	0.80	0.71	0.75	+2.66%	47,910
06/29/2026	0.70	0.76	0.70	0.73	+3.54%	47,503
06/26/2026	0.72	0.78	0.67	0.71	-4.65%	272,283
06/25/2026	0.73	0.83	0.73	0.74	-1.35%	127,432
06/24/2026	0.78	0.85	0.70	0.75	-4.54%	236,234
06/23/2026	0.88	0.88	0.78	0.79	-2.39%	118,172
06/22/2026	0.81	0.90	0.80	0.81	+0.50%	57,556
06/18/2026	0.85	0.87	0.78	0.80	-6.76%	106,524
06/17/2026	0.90	0.90	0.84	0.86	-4.27%	62,169
06/16/2026	0.80	0.90	0.78	0.90	+12.18%	117,886
06/15/2026	0.90	0.90	0.77	0.80	-6.98%	169,571
06/12/2026	0.93	0.94	0.85	0.86	-5.70%	127,409
06/11/2026	0.90	0.94	0.86	0.91	-3.19%	168,413
06/10/2026	0.96	0.96	0.89	0.94	+0.74%	128,230
06/09/2026	0.84	0.96	0.84	0.94	+10.02%	152,431
06/08/2026	0.89	0.97	0.83	0.85	-3.42%	146,247
06/05/2026	0.86	0.92	0.86	0.88	-0.10%	66,449
06/04/2026	0.86	0.98	0.86	0.88	+2.44%	46,488
06/03/2026	0.91	0.97	0.86	0.86	-5.49%	136,849
06/02/2026	0.92	0.98	0.90	0.91	+1.11%	77,391
06/01/2026	0.91	0.98	0.87	0.90	-7.22%	83,269
05/29/2026	0.89	0.98	0.89	0.97	+7.74%	74,593
05/28/2026	0.85	0.94	0.85	0.90	+3.60%	136,767
05/27/2026	0.82	0.91	0.82	0.87	+6.76%	118,794
05/26/2026	0.88	0.89	0.81	0.81	-8.55%	119,447
05/22/2026	0.91	0.92	0.86	0.89	-3.51%	95,667
05/21/2026	0.97	0.98	0.91	0.92	-2.79%	75,385
05/20/2026	0.83	1.05	0.83	0.95	+10.35%	135,723
05/19/2026	0.81	0.90	0.79	0.86	+3.60%	106,513
05/18/2026	0.95	0.96	0.83	0.83	-8.28%	77,200
05/15/2026	0.96	0.99	0.86	0.91	-8.59%	197,704
05/14/2026	0.93	1.04	0.93	0.99	+3.13%	87,563
05/13/2026	1.00	1.02	0.90	0.96	-5.88%	126,490
05/12/2026	0.97	1.16	0.97	1.02	+5.14%	319,187
05/12/2026	-$0.21 Earnings
05/11/2026	1.02	1.06	0.96	0.97	-4.89%	170,842
05/08/2026	1.13	1.19	1.02	1.02	-7.27%	213,562
05/07/2026	0.99	1.14	0.96	1.10	+11.11%	163,954
05/06/2026	1.13	1.24	0.95	0.99	-12.39%	492,533
05/05/2026	1.09	1.27	1.08	1.13	+3.67%	464,934
05/04/2026	0.98	1.17	0.98	1.09	+10.20%	288,697
05/01/2026	0.86	1.16	0.82	0.99	+13.07%	979,158
04/30/2026	0.86	0.95	0.84	0.87	+1.72%	310,338
04/29/2026	0.75	0.89	0.75	0.86	+10.26%	152,707
04/28/2026	0.82	0.82	0.76	0.78	-2.46%	90,995
04/27/2026	0.69	0.83	0.64	0.80	+19.36%	795,024
04/24/2026	0.64	0.72	0.62	0.67	+7.72%	58,958
04/23/2026	0.65	0.65	0.59	0.62	-0.40%	128,205