Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tela Bio Inc (TELA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.57 0.604 0.513 0.5973 2,347
2nd Apr 2026 (Thu) 0.57 0.604 0.513 0.5973 2,347
1st Apr 2026 (Wed) 0.661 0.728 0.5601 0.5688 12,120
31st Mar 2026 (Tue) 0.62 0.6501 0.608 0.62 4,178
30th Mar 2026 (Mon) 0.67 0.69 0.5504 0.5649 12,919
27th Mar 2026 (Fri) 0.7223 0.7374 0.6016 0.6701 8,555
26th Mar 2026 (Thu) 0.7168 0.8012 0.70 0.7461 6,421
25th Mar 2026 (Wed) 0.7665 0.7665 0.63 0.6901 7,105
24th Mar 2026 (Tue) 0.881 0.885 0.7741 0.7613 31,911
23rd Mar 2026 (Mon) 0.7999 0.899 0.7999 0.8299 11,899
20th Mar 2026 (Fri) 0.77 0.7788 0.7554 0.7781 1,902
19th Mar 2026 (Thu) 0.7423 0.759 0.735 0.75 893
18th Mar 2026 (Wed) 0.7505 0.7505 0.7011 0.72 2,268
17th Mar 2026 (Tue) 0.782 0.85 0.782 0.8031 1,338
16th Mar 2026 (Mon) 0.75 0.77 0.7212 0.7358 1,574
13th Mar 2026 (Fri) 0.798 0.80 0.72 0.7398 423
12th Mar 2026 (Thu) 0.80 0.80 0.7668 0.7721 953
11th Mar 2026 (Wed) 0.8001 0.8001 0.7701 0.78 417
10th Mar 2026 (Tue) 0.854 0.854 0.854 0.8419 0
9th Mar 2026 (Mon) 0.8635 0.91 0.8635 0.8851 280
6th Mar 2026 (Fri) 0.8455 0.88 0.8422 0.8966 127
5th Mar 2026 (Thu) 0.8779 0.8838 0.85 0.8469 1,702
4th Mar 2026 (Wed) 0.85 0.8599 0.85 0.8394 735
3rd Mar 2026 (Tue) 0.829 0.829 0.82 0.8347 300
2nd Mar 2026 (Mon) 0.9206 0.929 0.82 0.8607 2,236
27th Feb 2026 (Fri) 0.8666 0.868 0.85 0.8681 298
26th Feb 2026 (Thu) 0.8088 0.8088 0.8088 0.8179 600
25th Feb 2026 (Wed) 0.70 0.8479 0.70 0.8479 0
24th Feb 2026 (Tue) 0.70 0.766 0.70 0.766 0
23rd Feb 2026 (Mon) 0.70 0.829 0.70 0.766 5,254
20th Feb 2026 (Fri) 0.77 0.77 0.71 0.7174 11,753
19th Feb 2026 (Thu) 0.7856 0.795 0.7701 0.795 191
18th Feb 2026 (Wed) 0.78 0.7828 0.765 0.783 860
17th Feb 2026 (Tue) 0.7801 0.79 0.7401 0.7657 21,721
16th Feb 2026 (Mon) 0.781 0.781 0.768 0.7891 2,627
13th Feb 2026 (Fri) 0.781 0.781 0.768 0.7891 2,627
12th Feb 2026 (Thu) 0.81 0.81 0.78 0.7858 514
11th Feb 2026 (Wed) 0.839 0.839 0.79 0.8244 155
10th Feb 2026 (Tue) 0.82 0.8235 0.811 0.8235 881
9th Feb 2026 (Mon) 0.81 0.83 0.7865 0.8141 7,616
6th Feb 2026 (Fri) 0.756 0.8199 0.745 0.8108 68,643
5th Feb 2026 (Thu) 0.8935 1.17 0.6759 0.80 123,643
FTSE 100 Latest
Value10,436.29
Change71.50