Tela Bio Inc (TELA) Historical Stock Data
4.81 ↓0.12 (-2.34%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TELA is down -0.27% a day on average. There have been 16 days where Tela Bio Inc closed green and 14 days where TELA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 4.63 | 4.92 | ↑$0.29 (6.26%) | 4.54 | 4.96 | 713.07K |
| 2024-05-06 | 4.71 | 4.59 | ↓$0.12 (-2.55%) | 4.56 | 4.72 | 303.70K |
| 2024-05-03 | 4.71 | 4.72 | ↑$0.01 (0.21%) | 4.65 | 4.79 | 30.33K |
| 2024-05-02 | 4.64 | 4.63 | ↓$0.01 (-0.22%) | 4.55 | 4.71 | 73.58K |
| 2024-05-01 | 4.55 | 4.63 | ↑$0.08 (1.76%) | 4.50 | 4.74 | 595.84K |
| 2024-04-30 | 4.51 | 4.51 | ↓$0.00 (-0.11%) | 4.46 | 4.63 | 88.76K |
| 2024-04-29 | 4.52 | 4.52 | ↑$0.00 (0.00%) | 4.39 | 4.54 | 118.83K |
| 2024-04-26 | 4.38 | 4.45 | ↑$0.08 (1.71%) | 4.38 | 4.49 | 57.90K |
| 2024-04-25 | 4.36 | 4.39 | ↑$0.03 (0.69%) | 4.30 | 4.44 | 88.58K |
| 2024-04-24 | 4.45 | 4.45 | ↑$0.00 (0.00%) | 4.34 | 4.49 | 85.30K |
| 2024-04-23 | 4.48 | 4.47 | ↓$0.01 (-0.22%) | 4.41 | 4.63 | 127.30K |
| 2024-04-22 | 4.78 | 4.57 | ↓$0.21 (-4.39%) | 4.48 | 4.78 | 165.03K |
| 2024-04-19 | 5.13 | 4.75 | ↓$0.38 (-7.41%) | 4.65 | 5.19 | 119.45K |
| 2024-04-18 | 5.14 | 5.15 | ↑$0.01 (0.19%) | 4.97 | 5.17 | 95.19K |
| 2024-04-17 | 5.05 | 5.17 | ↑$0.12 (2.38%) | 5.02 | 5.19 | 106.82K |
| 2024-04-16 | 4.64 | 4.97 | ↑$0.33 (7.11%) | 4.58 | 5.01 | 1.14M |
| 2024-04-15 | 5.00 | 4.70 | ↓$0.30 (-6.00%) | 4.64 | 5.05 | 337.20K |
| 2024-04-12 | 4.95 | 4.92 | ↓$0.03 (-0.61%) | 4.86 | 4.95 | 62.91K |
| 2024-04-11 | 5.01 | 4.95 | ↓$0.06 (-1.30%) | 4.88 | 5.01 | 125.39K |
| 2024-04-10 | 4.94 | 4.92 | ↓$0.02 (-0.40%) | 4.76 | 4.99 | 297.86K |
| 2024-04-09 | 5.16 | 5.02 | ↓$0.14 (-2.71%) | 4.96 | 5.20 | 59.73K |
| 2024-04-08 | 5.04 | 5.16 | ↑$0.12 (2.38%) | 4.94 | 5.38 | 215.20K |
| 2024-04-05 | 5.26 | 5.03 | ↓$0.23 (-4.37%) | 4.95 | 5.33 | 234.66K |
| 2024-04-04 | 5.38 | 5.27 | ↓$0.11 (-1.95%) | 5.21 | 5.38 | 173.76K |
| 2024-04-03 | 5.25 | 5.30 | ↑$0.05 (0.95%) | 5.25 | 5.35 | 123.24K |
| 2024-04-02 | 5.29 | 5.30 | ↑$0.01 (0.19%) | 5.25 | 5.39 | 131.97K |
| 2024-04-01 | 5.66 | 5.36 | ↓$0.30 (-5.30%) | 5.30 | 5.66 | 96.96K |
| 2024-03-28 | 5.64 | 5.67 | ↑$0.03 (0.53%) | 5.56 | 5.78 | 82.45K |
| 2024-03-27 | 5.45 | 5.61 | ↑$0.16 (2.94%) | 5.45 | 5.67 | 61.05K |
| 2024-03-26 | 5.45 | 5.56 | ↑$0.11 (2.02%) | 5.40 | 5.67 | 98.91K |
Create an account or log in to view more rows.
$TELA wtf?
$TELA f this stock
$TELA about to pop IMHO
$TELA power hour will be fucking crazy
$TELA LOL
$TELA out of the way
$TELA I warned you all fairly you morons.
$TELA weak
$TELA Was last two days consolidation??
$TELA the FOMO will be epic