Free Trial

TELA Bio (TELA) Stock Chart & Stock Price History

→ It's time to ween off Chinese lithium! (From Smallcaps Daily) (Ad)
Free TELA Stock Alerts
$5.56
-0.04 (-0.71%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

TELA Bio Stock Price Performance

5 Day
Performance
-2.80%
1 Month
Performance
-3.64%
3 Month
Performance
-3.14%
6 Month
Performance
+0.36%
Year-To-Date
Performance
-16.01%
1 Year
Performance
-49.73%
Receive TELA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TELA Bio and its competitors with MarketBeat's FREE daily newsletter

Ad Oasis Gold
Executive Order To Wipe Out Your Bank Accounts
Don't wait until it's too late. The digital dollar is nearing the end of its trial period, and the window of opportunity to protect your interests is closing fast.
Click Here To Get Your FREE Guide Now!

TELA Stock Chart for Monday, June, 10, 2024

TELA Chart by TradingView

TELA Bio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$5.72$5.60
-2.10%		$5.75$5.5957,134 shs$138.10 million
06/06/2024$5.72$5.72$5.86$5.51160,368 shs$141.06 million
06/05/2024$5.71$5.72
+0.18%		$5.80$5.44159,877 shs$141.06 million
06/04/2024$5.50$5.71
+3.82%		$6.00$5.39100,883 shs$140.81 million
06/03/2024$5.53$5.50
-0.54%		$5.83$5.44151,897 shs$135.63 million
05/31/2024$5.62$5.53
-1.60%		$5.72$5.40137,756 shs$136.37 million
05/30/2024$5.83$5.62
-3.60%		$5.86$5.6136,792 shs$138.56 million
05/29/2024$5.74$5.83
+1.57%		$5.87$5.6169,145 shs$143.77 million
05/28/2024$5.85$5.74
-1.88%		$6.06$5.6890,216 shs$141.55 million
05/27/2024$5.85$5.85$5.95$5.7955,200 shs$144.26 million
05/24/2024$5.89$5.85
-0.68%		$5.95$5.7955,242 shs$144.26 million
05/23/2024$5.98$5.89
-1.51%		$6.05$5.7579,137 shs$145.25 million
05/22/2024$6.12$5.98
-2.29%		$6.26$5.72105,981 shs$147.47 million
05/21/2024$6.28$6.12
-2.55%		$6.37$6.0776,992 shs$150.92 million
05/20/2024$6.28$6.28$6.50$6.0875,136 shs$154.83 million
05/17/2024$6.36$6.28
-1.26%		$6.48$6.1793,028 shs$154.87 million
05/16/2024$5.98$6.36
+6.35%		$6.39$5.8294,512 shs$156.81 million
05/15/2024$5.82$5.98
+2.75%		$6.10$5.82102,251 shs$147.47 million
05/14/2024$5.80$5.82
+0.34%		$6.03$5.75115,260 shs$143.46 million
05/13/2024$5.77$5.80
+0.52%		$6.02$5.73113,438 shs$142.97 million
05/10/2024$4.94$5.77
+16.80%		$6.00$5.43405,757 shs$142.23 million
05/09/2024$4.80$4.94
+2.92%		$5.17$4.67202,357 shs$121.77 million
05/08/2024$4.92$4.80
-2.44%		$4.94$4.8080,177 shs$118.32 million
05/07/2024$4.59$4.92
+7.19%		$4.96$4.54713,070 shs$121.28 million
05/06/2024$4.72$4.59
-2.75%		$4.72$4.56303,701 shs$113.14 million
05/03/2024$4.63$4.72
+1.94%		$4.79$4.6530,331 shs$116.35 million
05/02/2024$4.63$4.63$4.71$4.5573,579 shs$114.13 million
05/01/2024$4.51$4.63
+2.77%		$4.74$4.50595,838 shs$114.15 million
04/30/2024$4.52$4.51
-0.33%		$4.63$4.4688,760 shs$111.05 million
04/29/2024$4.45$4.52
+1.57%		$4.54$4.39118,831 shs$111.42 million
04/26/2024$4.39$4.45
+1.37%		$4.49$4.3857,897 shs$109.69 million
04/25/2024$4.45$4.39
-1.35%		$4.44$4.3088,584 shs$108.21 million
04/24/2024$4.47$4.45
-0.45%		$4.49$4.3485,296 shs$109.69 million
04/23/2024$4.57$4.47
-2.19%		$4.63$4.41127,300 shs$110.19 million
04/22/2024$4.75$4.57
-3.79%		$4.78$4.48165,029 shs$112.65 million
04/19/2024$5.15$4.75
-7.77%		$5.19$4.65119,454 shs$117.09 million
04/18/2024$5.17$5.15
-0.39%		$5.16$4.9795,186 shs$126.95 million
04/17/2024$4.97$5.17
+4.02%		$5.19$5.02106,818 shs$127.44 million
04/16/2024$4.70$4.97
+5.74%		$5.01$4.581.14 million shs$122.51 million
04/15/2024$4.92$4.70
-4.47%		$5.05$4.64337,204 shs$115.86 million
It's time to ween off Chinese lithium! (Ad)

As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely

Learn how this American company is leading the lithium-ion revolution
04/12/2024$4.95$4.92
-0.51%		$4.95$4.8662,906 shs$121.28 million
04/11/2024$4.92$4.95
+0.51%		$5.01$4.88122,255 shs$121.89 million
04/10/2024$5.02$4.92
-1.99%		$4.99$4.76297,863 shs$121.28 million
04/09/2024$5.16$5.02
-2.71%		$5.20$4.9659,726 shs$123.74 million
04/08/2024$5.03$5.16
+2.58%		$5.36$4.94215,202 shs$127.19 million
04/05/2024$5.27$5.03
-4.55%		$5.33$4.95234,662 shs$123.99 million
04/04/2024$5.30$5.27
-0.57%		$5.38$5.21173,756 shs$129.91 million
04/03/2024$5.30$5.30$5.35$5.25123,241 shs$130.65 million
04/02/2024$5.36$5.30
-1.12%		$5.39$5.25131,967 shs$130.65 million
04/01/2024$5.67$5.36
-5.47%		$5.66$5.3096,961 shs$132.12 million
03/29/2024$5.67$5.67$5.78$5.5682,453 shs$139.77 million
03/28/2024$5.61$5.67
+1.07%		$5.78$5.5782,453 shs$139.77 million
03/27/2024$5.56$5.61
+0.90%		$5.67$5.4561,046 shs$138.29 million
03/26/2024$5.44$5.56
+2.21%		$5.67$5.4098,913 shs$136.16 million
03/25/2024$5.73$5.44
-5.06%		$5.83$5.32104,159 shs$133.23 million
03/22/2024$5.35$5.73
+7.10%		$6.05$5.55247,343 shs$140.33 million
03/21/2024$5.51$5.35
-2.90%		$5.98$5.31236,479 shs$131.02 million
03/20/2024$5.35$5.51
+2.99%		$5.54$5.30112,667 shs$134.94 million
03/19/2024$5.30$5.35
+0.94%		$5.46$5.30267,919 shs$131.02 million
03/18/2024$5.33$5.30
-0.56%		$5.52$5.2979,080 shs$129.80 million
03/15/2024$5.41$5.33
-1.48%		$5.54$5.24222,674 shs$130.53 million
03/14/2024$5.55$5.41
-2.52%		$5.54$5.2771,030 shs$132.49 million
03/13/2024$5.37$5.55
+3.35%		$5.57$5.3276,739 shs$135.91 million
03/12/2024$5.52$5.37
-2.72%		$5.51$5.3595,850 shs$131.51 million
03/11/2024$5.74$5.52
-3.83%		$5.90$5.35129,497 shs$135.19 million

Related Companies:
This page (NASDAQ:TELA) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
The Most Dangerous Time for 401k Owners
The world's most powerful CEO just issued a grave warning to Americans... "This may be the most dangerous t...
Birch Gold | Sponsored