MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
TELA — TELA Bio, Inc. Common Stock
NasdaqTELA Bio, Inc. Common Stock
$1.25
+0.10(+8.70%)
- O
- 1.19
- H
- 1.29
- L
- 1.10
- V
- 336.21K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$1.25
Period Return+40.45%
Period High$2.20
Period Low$0.50
Avg Daily Volume161.9K
Total Trading Days365
TELA — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $1.19 | $1.29 | $1.10 | $1.25 | +$0.10 | +8.70% | 336,211 | $1.20 | $1.10 $1.29 |
| Sep 30, 2026 | $1.25 | $1.25 | $1.15 | $1.15 | $-0.09 | -7.26% | 93,999 | $1.17 | $1.15 $1.25 |
| Sep 29, 2026 | $1.24 | $1.28 | $1.21 | $1.24 | +$0.01 | +0.81% | 128,362 | $1.24 | $1.21 $1.28 |
| Sep 28, 2026 | $1.26 | $1.26 | $1.20 | $1.23 | $-0.03 | -2.38% | 171,806 | $1.22 | $1.20 $1.26 |
| Sep 25, 2026 | $1.31 | $1.31 | $1.23 | $1.26 | $-0.01 | -0.79% | 150,608 | $1.28 | $1.23 $1.31 |
| Sep 24, 2026 | $1.30 | $1.37 | $1.27 | $1.27 | $-0.03 | -2.31% | 186,860 | $1.32 | $1.27 $1.37 |
| Sep 23, 2026 | $1.42 | $1.50 | $1.29 | $1.30 | $-0.11 | -7.80% | 443,266 | $1.40 | $1.29 $1.50 |
| Sep 22, 2026 | $1.31 | $1.42 | $1.28 | $1.41 | +$0.11 | +8.46% | 199,443 | $1.35 | $1.28 $1.42 |
| Sep 21, 2026 | $1.26 | $1.35 | $1.17 | $1.30 | +$0.05 | +4.00% | 213,643 | $1.30 | $1.17 $1.35 |
| Sep 18, 2026 | $1.31 | $1.33 | $1.17 | $1.25 | $-0.04 | -3.10% | 481,125 | $1.25 | $1.17 $1.33 |
| Sep 17, 2026 | $1.20 | $1.33 | $1.18 | $1.29 | +$0.11 | +9.32% | 401,731 | $1.25 | $1.18 $1.33 |
| Sep 16, 2026 | $1.09 | $1.20 | $1.09 | $1.18 | +$0.09 | +8.26% | 457,144 | $1.16 | $1.09 $1.20 |
| Sep 15, 2026 | $1.03 | $1.10 | $0.97 | $1.09 | +$0.05 | +4.81% | 377,407 | $1.04 | $0.97 $1.10 |
| Sep 14, 2026 | $0.96 | $1.04 | $0.90 | $1.04 | +$0.07 | +7.22% | 305,687 | $1.00 | $0.90 $1.04 |
| Sep 11, 2026 | $0.89 | $0.99 | $0.85 | $0.97 | +$0.06 | +7.17% | 254,212 | $0.91 | $0.85 $0.99 |
| Sep 10, 2026 | $0.91 | $0.91 | $0.85 | $0.91 | $-0.01 | -0.68% | 130,281 | $0.87 | $0.85 $0.91 |
| Sep 9, 2026 | $0.83 | $0.94 | $0.83 | $0.91 | +$0.08 | +9.78% | 298,295 | $0.89 | $0.83 $0.94 |
| Sep 8, 2026 | $0.85 | $0.87 | $0.81 | $0.83 | +$0.01 | +1.05% | 121,408 | $0.85 | $0.81 $0.87 |
| Sep 4, 2026 | $0.79 | $0.84 | $0.79 | $0.82 | +$0.04 | +5.19% | 115,650 | $0.82 | $0.79 $0.84 |
| Sep 3, 2026 | $0.75 | $0.92 | $0.75 | $0.78 | +$0.03 | +3.80% | 522,628 | $0.84 | $0.75 $0.92 |
| Sep 2, 2026 | $0.77 | $0.83 | $0.74 | $0.75 | $-0.04 | -4.92% | 129,075 | $0.79 | $0.74 $0.83 |
| Sep 1, 2026 | $0.72 | $0.84 | $0.72 | $0.79 | +$0.05 | +7.22% | 300,516 | $0.79 | $0.72 $0.84 |
| Aug 31, 2026 | $0.68 | $0.85 | $0.68 | $0.74 | +$0.04 | +5.43% | 533,971 | $0.77 | $0.68 $0.85 |
| Aug 28, 2026 | $0.67 | $0.70 | $0.65 | $0.70 | +$0.05 | +7.69% | 124,083 | $0.68 | $0.65 $0.70 |
| Aug 27, 2026 | $0.67 | $0.70 | $0.64 | $0.65 | $-0.04 | -5.95% | 134,379 | $0.66 | $0.64 $0.70 |
| Aug 26, 2026 | $0.68 | $0.70 | $0.65 | $0.69 | $-0.01 | -1.27% | 61,970 | $0.68 | $0.65 $0.70 |
| Aug 25, 2026 | $0.65 | $0.70 | $0.65 | $0.70 | +$0.05 | +7.03% | 131,262 | $0.68 | $0.65 $0.70 |
| Aug 24, 2026 | $0.66 | $0.66 | $0.62 | $0.65 | +$0.01 | +1.19% | 2,071,703 | $0.64 | $0.62 $0.66 |
| Aug 21, 2026 | $0.68 | $0.68 | $0.63 | $0.65 | +$0.01 | +1.09% | 59,801 | $0.66 | $0.63 $0.68 |
| Aug 20, 2026 | $0.66 | $0.68 | $0.63 | $0.64 | $-0.01 | -1.19% | 95,951 | $0.65 | $0.63 $0.68 |