Tela Bio Inc (TELA) Historical Stock Data
2.85 ↑0.05 (1.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TELA is down -0.32% a day on average. There have been 12 days where Tela Bio Inc closed green and 18 days where TELA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.80 | 2.85 | ↑$0.05 (1.79%) | 2.71 | 2.96 | 1.63M |
| 2024-12-19 | 2.85 | 2.80 | ↓$0.05 (-1.75%) | 2.80 | 3.04 | 133.61K |
| 2024-12-18 | 2.77 | 2.85 | ↑$0.08 (2.89%) | 2.68 | 3.04 | 303.92K |
| 2024-12-17 | 2.75 | 2.76 | ↑$0.01 (0.36%) | 2.70 | 2.88 | 100.69K |
| 2024-12-16 | 2.79 | 2.79 | ↑$0.00 (0.00%) | 2.70 | 2.88 | 67.78K |
| 2024-12-13 | 2.82 | 2.77 | ↓$0.05 (-1.77%) | 2.73 | 2.84 | 60.56K |
| 2024-12-12 | 2.93 | 2.84 | ↓$0.09 (-3.07%) | 2.82 | 3.04 | 81.83K |
| 2024-12-11 | 3.05 | 2.98 | ↓$0.07 (-2.30%) | 2.92 | 3.09 | 108.06K |
| 2024-12-10 | 3.03 | 2.97 | ↓$0.06 (-1.98%) | 2.96 | 3.07 | 122.14K |
| 2024-12-09 | 3.07 | 3.03 | ↓$0.04 (-1.30%) | 2.98 | 3.12 | 126.69K |
| 2024-12-06 | 2.74 | 2.97 | ↑$0.23 (8.39%) | 2.70 | 3.02 | 285.86K |
| 2024-12-05 | 2.92 | 2.74 | ↓$0.18 (-6.16%) | 2.69 | 2.96 | 420.61K |
| 2024-12-04 | 2.92 | 2.89 | ↓$0.03 (-1.03%) | 2.88 | 3.04 | 92.67K |
| 2024-12-03 | 3.03 | 2.94 | ↓$0.09 (-2.97%) | 2.91 | 3.03 | 36.11K |
| 2024-12-02 | 3.19 | 2.99 | ↓$0.20 (-6.27%) | 2.96 | 3.20 | 130.38K |
| 2024-11-29 | 3.03 | 3.14 | ↑$0.11 (3.63%) | 3.03 | 3.19 | 74.99K |
| 2024-11-27 | 3.05 | 3.03 | ↓$0.02 (-0.66%) | 2.98 | 3.13 | 110.82K |
| 2024-11-26 | 2.95 | 3.03 | ↑$0.08 (2.71%) | 2.88 | 3.11 | 102.83K |
| 2024-11-25 | 3.05 | 2.94 | ↓$0.11 (-3.61%) | 2.89 | 3.13 | 232.86K |
| 2024-11-22 | 2.90 | 3.01 | ↑$0.11 (3.79%) | 2.82 | 3.10 | 119.87K |
| 2024-11-21 | 2.89 | 2.89 | ↑$0.00 (0.00%) | 2.84 | 2.95 | 171.51K |
| 2024-11-20 | 2.93 | 2.90 | ↓$0.03 (-1.02%) | 2.85 | 2.96 | 224.78K |
| 2024-11-19 | 2.81 | 2.91 | ↑$0.10 (3.56%) | 2.81 | 2.97 | 62.34K |
| 2024-11-18 | 2.93 | 2.88 | ↓$0.05 (-1.71%) | 2.80 | 2.95 | 164.24K |
| 2024-11-15 | 3.04 | 2.92 | ↓$0.12 (-3.95%) | 2.89 | 3.09 | 183.63K |
| 2024-11-14 | 3.12 | 3.04 | ↓$0.08 (-2.56%) | 3.02 | 3.19 | 198.73K |
| 2024-11-13 | 3.10 | 3.06 | ↓$0.04 (-1.29%) | 3.03 | 3.13 | 138.37K |
| 2024-11-12 | 2.95 | 3.11 | ↑$0.16 (5.42%) | 2.94 | 3.20 | 239.10K |
| 2024-11-11 | 3.08 | 2.94 | ↓$0.14 (-4.55%) | 2.90 | 3.10 | 427.66K |
| 2024-11-08 | 2.91 | 3.08 | ↑$0.17 (5.67%) | 2.91 | 3.26 | 564.15K |
Create an account or log in to view more rows.
$TELA LETS GOOOOOOOO!!!!!!!
$TELA green shoots
$TELA -
Buy
buy
buy!
$TELA what happen
$TELA has just been halted from trading due to volatility.
$TELA This stock is the golden ticket.
$TELA The best investment you can make is an investment in yourself or another person
$TELA I hope I never have to work for anyone again after this
$TELA wtf?
$TELA f this stock