Tela Bio Inc (TELA) Historical Stock Data
1.15 ↑0.01 (0.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TELA is down -1.30% a day on average. There have been 11 days where Tela Bio Inc closed green and 19 days where TELA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.14 | 1.15 | ↑$0.01 (0.88%) | 1.13 | 1.19 | 148.89K |
| 2025-12-04 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.10 | 1.15 | 145.70K |
| 2025-12-03 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.10 | 1.17 | 116.08K |
| 2025-12-02 | 1.14 | 1.14 | ↑$0.00 (0.00%) | 1.11 | 1.17 | 115.32K |
| 2025-12-01 | 1.16 | 1.13 | ↓$0.03 (-2.59%) | 1.09 | 1.28 | 362.80K |
| 2025-11-28 | 1.13 | 1.15 | ↑$0.02 (1.77%) | 1.12 | 1.16 | 783.73K |
| 2025-11-26 | 1.17 | 1.12 | ↓$0.05 (-4.27%) | 1.12 | 1.19 | 117.57K |
| 2025-11-25 | 1.11 | 1.14 | ↑$0.03 (2.70%) | 1.10 | 1.20 | 245.55K |
| 2025-11-24 | 1.20 | 1.14 | ↓$0.06 (-5.00%) | 1.10 | 1.20 | 167.03K |
| 2025-11-21 | 1.09 | 1.17 | ↑$0.08 (7.34%) | 1.05 | 1.18 | 161.83K |
| 2025-11-20 | 1.14 | 1.06 | ↓$0.08 (-7.02%) | 1.01 | 1.14 | 378.32K |
| 2025-11-19 | 1.18 | 1.08 | ↓$0.10 (-8.47%) | 1.05 | 1.19 | 161.42K |
| 2025-11-18 | 1.23 | 1.18 | ↓$0.05 (-4.07%) | 1.11 | 1.24 | 479.22K |
| 2025-11-17 | 1.00 | 1.14 | ↑$0.14 (14.00%) | 1.00 | 1.25 | 1.53M |
| 2025-11-14 | 1.05 | 1.00 | ↓$0.05 (-4.83%) | 0.93 | 1.05 | 1.63M |
| 2025-11-13 | 1.14 | 1.11 | ↓$0.03 (-2.63%) | 1.07 | 1.16 | 189.84K |
| 2025-11-12 | 1.18 | 1.14 | ↓$0.04 (-3.39%) | 1.14 | 1.33 | 102.92K |
| 2025-11-11 | 1.21 | 1.19 | ↓$0.02 (-1.65%) | 1.17 | 1.28 | 41.61K |
| 2025-11-10 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.14 | 1.24 | 93.46K |
| 2025-11-07 | 1.15 | 1.17 | ↑$0.02 (1.74%) | 1.11 | 1.19 | 68.82K |
| 2025-11-06 | 1.20 | 1.18 | ↓$0.02 (-1.67%) | 1.13 | 1.29 | 108.37K |
| 2025-11-05 | 1.29 | 1.20 | ↓$0.09 (-6.98%) | 1.20 | 1.30 | 163.16K |
| 2025-11-04 | 1.39 | 1.29 | ↓$0.10 (-7.19%) | 1.29 | 1.41 | 74.85K |
| 2025-11-03 | 1.24 | 1.37 | ↑$0.13 (10.48%) | 1.18 | 1.37 | 79.58K |
| 2025-10-31 | 1.32 | 1.23 | ↓$0.09 (-6.82%) | 1.13 | 1.33 | 368.17K |
| 2025-10-30 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.29 | 1.39 | 32.48K |
| 2025-10-29 | 1.44 | 1.32 | ↓$0.12 (-8.33%) | 1.26 | 1.45 | 432.22K |
| 2025-10-28 | 1.45 | 1.44 | ↓$0.01 (-0.69%) | 1.42 | 1.51 | 90.92K |
| 2025-10-27 | 1.48 | 1.48 | ↑$0.00 (0.00%) | 1.46 | 1.48 | 26.42K |
| 2025-10-24 | 1.49 | 1.48 | ↓$0.01 (-0.67%) | 1.46 | 1.52 | 58.58K |
Create an account or log in to view more rows.
$TELA we like the stock
$TELA more calls coming in
$TELA just waiting to short this bad boy.
$TELA HODL!!!
$TELA wtf is that dump
$TELA Holding Pattern
$TELA buy the fear
$TELA To the moon!!
$TELA push baby push!
$TELA we like the stock