TELA Bio (TELA) Stock Chart & Stock Price History → The Worst is Yet to Come… (From Porter & Company) (Ad) Free TELA Stock Alerts $5.53 -0.09 (-1.60%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends TELA Bio Stock Price Performance5 Day Performance-3.66%1 Month Performance+19.44%3 Month Performance-21.89%6 Month Performance-1.95%Year-To-Date Performance-16.47%1 Year Performance-47.78% 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 Email Address Ad Wealthpin ProThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. TELA Stock Chart for Sunday, June, 2, 2024 TELA Chart by TradingView TELA Bio Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$5.62$5.53-1.60%$5.72$5.40137,756 shs$136.37 million05/30/2024$5.83$5.62-3.60%$5.86$5.6136,792 shs$138.56 million05/29/2024$5.74$5.83+1.57%$5.87$5.6169,145 shs$143.77 million05/28/2024$5.85$5.74-1.88%$6.06$5.6890,216 shs$141.55 million05/27/2024$5.85$5.85$5.95$5.7955,200 shs$144.26 million05/24/2024$5.89$5.85-0.68%$5.95$5.7955,242 shs$144.26 million Get the Latest News and Ratings for TELA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for TELA Bio and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$5.98$5.89-1.51%$6.05$5.7579,137 shs$145.25 million05/22/2024$6.12$5.98-2.29%$6.26$5.72105,981 shs$147.47 million05/21/2024$6.28$6.12-2.55%$6.37$6.0776,992 shs$150.92 million05/20/2024$6.28$6.28$6.50$6.0875,136 shs$154.83 million05/17/2024$6.36$6.28-1.26%$6.48$6.1793,028 shs$154.87 million05/16/2024$5.98$6.36+6.35%$6.39$5.8294,512 shs$156.81 million05/15/2024$5.82$5.98+2.75%$6.10$5.82102,251 shs$147.47 million05/14/2024$5.80$5.82+0.34%$6.03$5.75115,260 shs$143.46 million05/13/2024$5.77$5.80+0.52%$6.02$5.73113,438 shs$142.97 million05/10/2024$4.94$5.77+16.80%$6.00$5.43405,757 shs$142.23 million05/09/2024$4.80$4.94+2.92%$5.17$4.67202,357 shs$121.77 million05/08/2024$4.92$4.80-2.44%$4.94$4.8080,177 shs$118.32 million05/07/2024$4.59$4.92+7.19%$4.96$4.54713,070 shs$121.28 million05/06/2024$4.72$4.59-2.75%$4.72$4.56303,701 shs$113.14 million05/03/2024$4.63$4.72+1.94%$4.79$4.6530,331 shs$116.35 million05/02/2024$4.63$4.63$4.71$4.5573,579 shs$114.13 million05/01/2024$4.51$4.63+2.77%$4.74$4.50595,838 shs$114.15 million04/30/2024$4.52$4.51-0.33%$4.63$4.4688,760 shs$111.05 million04/29/2024$4.45$4.52+1.57%$4.54$4.39118,831 shs$111.42 million04/26/2024$4.39$4.45+1.37%$4.49$4.3857,897 shs$109.69 million04/25/2024$4.45$4.39-1.35%$4.44$4.3088,584 shs$108.21 million04/24/2024$4.47$4.45-0.45%$4.49$4.3485,296 shs$109.69 million04/23/2024$4.57$4.47-2.19%$4.63$4.41127,300 shs$110.19 million04/22/2024$4.75$4.57-3.79%$4.78$4.48165,029 shs$112.65 million04/19/2024$5.15$4.75-7.77%$5.19$4.65119,454 shs$117.09 million04/18/2024$5.17$5.15-0.39%$5.16$4.9795,186 shs$126.95 million04/17/2024$4.97$5.17+4.02%$5.19$5.02106,818 shs$127.44 million04/16/2024$4.70$4.97+5.74%$5.01$4.581.14 million shs$122.51 million04/15/2024$4.92$4.70-4.47%$5.05$4.64337,204 shs$115.86 million04/12/2024$4.95$4.92-0.51%$4.95$4.8662,906 shs$121.28 million04/11/2024$4.92$4.95+0.51%$5.01$4.88122,255 shs$121.89 million04/10/2024$5.02$4.92-1.99%$4.99$4.76297,863 shs$121.28 million04/09/2024$5.16$5.02-2.71%$5.20$4.9659,726 shs$123.74 million04/08/2024$5.03$5.16+2.58%$5.36$4.94215,202 shs$127.19 millionThe only financial event in 2024 that matters (Ad)Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.Stream the documentary for free by clicking here04/05/2024$5.27$5.03-4.55%$5.33$4.95234,662 shs$123.99 million04/04/2024$5.30$5.27-0.57%$5.38$5.21173,756 shs$129.91 million04/03/2024$5.30$5.30$5.35$5.25123,241 shs$130.65 million04/02/2024$5.36$5.30-1.12%$5.39$5.25131,967 shs$130.65 million04/01/2024$5.67$5.36-5.47%$5.66$5.3096,961 shs$132.12 million03/29/2024$5.67$5.67$5.78$5.5682,453 shs$139.77 million03/28/2024$5.61$5.67+1.07%$5.78$5.5782,453 shs$139.77 million03/27/2024$5.56$5.61+0.90%$5.67$5.4561,046 shs$138.29 million03/26/2024$5.44$5.56+2.21%$5.67$5.4098,913 shs$136.16 million03/25/2024$5.73$5.44-5.06%$5.83$5.32104,159 shs$133.23 million03/22/2024$5.35$5.73+7.10%$6.05$5.55247,343 shs$140.33 million03/21/2024$5.51$5.35-2.90%$5.98$5.31236,479 shs$131.02 million03/20/2024$5.35$5.51+2.99%$5.54$5.30112,667 shs$134.94 million03/19/2024$5.30$5.35+0.94%$5.46$5.30267,919 shs$131.02 million03/18/2024$5.33$5.30-0.56%$5.52$5.2979,080 shs$129.80 million03/15/2024$5.41$5.33-1.48%$5.54$5.24222,674 shs$130.53 million03/14/2024$5.55$5.41-2.52%$5.54$5.2771,030 shs$132.49 million03/13/2024$5.37$5.55+3.35%$5.57$5.3276,739 shs$135.91 million03/12/2024$5.52$5.37-2.72%$5.51$5.3595,850 shs$131.51 million03/11/2024$5.74$5.52-3.83%$5.90$5.35129,497 shs$135.19 million03/08/2024$6.24$5.74-8.01%$6.39$5.7272,795 shs$140.57 million03/07/2024$6.40$6.24-2.50%$6.44$6.2497,900 shs$152.82 million03/06/2024$6.65$6.40-3.76%$6.65$6.31199,951 shs$156.74 million03/05/2024$6.94$6.65-4.18%$6.87$6.50144,796 shs$162.86 million03/04/2024$7.08$6.94-1.98%$7.18$6.8773,581 shs$169.96 million03/01/2024$6.76$7.08+4.73%$7.16$6.8232,062 shs$173.39 million Related Companies: Apyx Medical Stock Chart iCAD Stock Chart Co-Diagnostics Stock Chart T2 Biosystems Stock Chart PolyPid Stock Chart SI-BONE Stock Chart Orthofix Medical Stock Chart Bioventus Stock Chart Iradimed Stock Chart Surmodics Stock Chart Receive TELA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for TELA Bio and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:TELA) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaBiden replacement revealed?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding TELA Bio, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.