Free Trial

TELA Bio (TELA) Stock Chart & Stock Price History

→ The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad)
Free TELA Stock Alerts
$4.45
-0.02 (-0.45%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

TELA Bio Stock Price Performance

5 Day
Performance
-6.32%
1 Month
Performance
-22.34%
3 Month
Performance
-36.88%
6 Month
Performance
-25.96%
Year-To-Date
Performance
-32.78%
1 Year
Performance
-52.96%
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 Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

TELA Stock Chart for Wednesday, April, 24, 2024

TELA Chart by TradingView

TELA Bio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/08/2024$6.24$5.74
-8.01%		$6.39$5.7272,795 shs$140.57 million
03/07/2024$6.40$6.24
-2.50%		$6.44$6.2497,900 shs$152.82 million
03/06/2024$6.65$6.40
-3.76%		$6.65$6.31199,951 shs$156.74 million
03/05/2024$6.94$6.65
-4.18%		$6.87$6.50144,796 shs$162.86 million
03/04/2024$7.08$6.94
-1.98%		$7.18$6.8773,581 shs$169.96 million
03/01/2024$6.76$7.08
+4.73%		$7.16$6.8232,062 shs$173.39 million
02/29/2024$6.75$6.76
+0.15%		$6.88$6.7228,312 shs$165.55 million
$25,000 into $109,616 in two months? (Ad)

Today I want to show you how our research shows you could’ve grown a $25,000 account into $109,616.12 within the last TWO months. You see, former multi-million dollar hedge fund manager Roger Scott spent the better half of 2023 developing what might be the most advanced trading tool that exists… It’s a revolutionary software system that tracks the moves of institutional investors…. in real time…

Go here to watch the most recent trading workshop video at no charge.
02/28/2024$7.01$6.75
-3.71%		$6.91$6.65356,105 shs$165.31 million
02/27/2024$6.89$7.01
+1.74%		$7.03$6.8045,804 shs$171.68 million
02/26/2024$7.07$6.89
-2.55%		$7.13$6.8524,230 shs$168.74 million
02/23/2024$7.06$7.07
+0.14%		$7.18$6.9141,427 shs$173.14 million
02/22/2024$7.00$7.06
+0.86%		$7.07$6.8282,898 shs$172.90 million
02/21/2024$7.06$7.00
-0.85%		$7.10$6.9753,314 shs$171.43 million
02/20/2024$7.28$7.06
-3.02%		$7.29$6.9253,181 shs$172.90 million
02/19/2024$7.28$7.28$7.45$7.0387,000 shs$178.29 million
02/16/2024$7.36$7.28
-1.09%		$7.45$7.0386,454 shs$178.29 million
02/15/2024$7.21$7.36
+2.08%		$7.38$7.1549,541 shs$180.24 million
02/14/2024$7.03$7.21
+2.56%		$7.21$6.9651,783 shs$176.57 million
02/13/2024$7.46$7.03
-5.76%		$7.37$6.9964,957 shs$172.17 million
02/12/2024$6.97$7.46
+7.03%		$7.52$6.9756,537 shs$182.70 million
02/09/2024$6.85$6.97
+1.75%		$6.97$6.8051,936 shs$170.69 million
02/08/2024$6.87$6.85
-0.29%		$7.06$6.8379,144 shs$167.76 million
02/07/2024$6.88$6.87
-0.15%		$6.95$6.6548,587 shs$168.25 million
02/06/2024$6.56$6.88
+4.88%		$7.00$6.5151,211 shs$168.49 million
02/05/2024$6.94$6.56
-5.48%		$6.96$6.5636,671 shs$160.65 million
02/02/2024$6.98$6.94
-0.57%		$7.05$6.8453,880 shs$169.96 million
02/01/2024$6.91$6.98
+1.01%		$7.07$6.8354,782 shs$170.94 million
01/31/2024$6.83$6.91
+1.17%		$7.06$6.8372,118 shs$169.23 million
01/30/2024$6.99$6.83
-2.29%		$7.18$6.7931,337 shs$167.27 million
01/29/2024$7.18$6.99
-2.65%		$7.18$6.8872,052 shs$171.19 million
01/26/2024$7.50$7.18
-4.27%		$7.84$7.1576,003 shs$175.84 million
01/25/2024$7.05$7.50
+6.38%		$7.55$7.0671,173 shs$183.67 million
01/24/2024$7.61$7.05
-7.36%		$7.73$7.0167,233 shs$172.65 million
01/23/2024$7.20$7.61
+5.69%		$7.61$7.18164,654 shs$186.37 million

Related Companies:
This page (NASDAQ:TELA) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing