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
10th Jul 2026 (Fri) 0.809 0.859 0.809 0.847 186
9th Jul 2026 (Thu) 0.8454 0.8539 0.8454 0.858 953
8th Jul 2026 (Wed) 0.8575 0.8914 0.8214 0.80 2,396
7th Jul 2026 (Tue) 0.7589 0.9932 0.7589 0.8938 25,530
6th Jul 2026 (Mon) 0.744 0.785 0.744 0.7863 2,312
3rd Jul 2026 (Fri) 0.7275 0.7275 0.7214 0.7214 0
2nd Jul 2026 (Thu) 0.7275 0.74 0.72 0.7214 1,466
1st Jul 2026 (Wed) 0.7762 0.7799 0.72 0.72 924
30th Jun 2026 (Tue) 0.72 0.7716 0.72 0.75 7,153
29th Jun 2026 (Mon) 0.7198 0.75 0.71 0.7306 1,350
26th Jun 2026 (Fri) 0.7777 0.7777 0.6765 0.7056 36,848
25th Jun 2026 (Thu) 0.7359 0.7515 0.7359 0.74 13,265
24th Jun 2026 (Wed) 0.8013 0.8013 0.7003 0.7501 22,458
23rd Jun 2026 (Tue) 0.81 0.811 0.7825 0.7858 6,019
22nd Jun 2026 (Mon) 0.825 0.899 0.8016 0.805 8,676
19th Jun 2026 (Fri) 0.7901 0.85 0.7901 0.801 4,319
18th Jun 2026 (Thu) 0.7901 0.85 0.7901 0.801 4,319
17th Jun 2026 (Wed) 0.8601 0.876 0.8477 0.8591 7,740
16th Jun 2026 (Tue) 0.80 0.90 0.80 0.8974 6,565
15th Jun 2026 (Mon) 0.87 0.87 0.782 0.80 5,344
12th Jun 2026 (Fri) 0.9019 0.902 0.85 0.86 21,729
11th Jun 2026 (Thu) 0.9027 0.94 0.9027 0.912 11,287
10th Jun 2026 (Wed) 0.9241 0.96 0.8933 0.9421 4,713
9th Jun 2026 (Tue) 0.85 0.95 0.85 0.9352 7,756
8th Jun 2026 (Mon) 0.90 0.90 0.83 0.85 18,027
5th Jun 2026 (Fri) 0.88 0.8801 0.8766 0.8801 100
4th Jun 2026 (Thu) 0.91 0.9108 0.8922 0.881 3,198
3rd Jun 2026 (Wed) 0.926 0.926 0.8601 0.86 13,909
2nd Jun 2026 (Tue) 0.92 0.965 0.9146 0.91 8,918
1st Jun 2026 (Mon) 0.95 0.96 0.8862 0.90 2,449
29th May 2026 (Fri) 0.94 0.9775 0.94 0.97 2,201
28th May 2026 (Thu) 0.9036 0.9101 0.89 0.9003 2,815
27th May 2026 (Wed) 0.8201 0.90 0.8201 0.869 1,874
26th May 2026 (Tue) 0.87 0.87 0.8193 0.814 16,806
25th May 2026 (Mon) 0.8811 0.8948 0.87 0.8901 6,965
22nd May 2026 (Fri) 0.8811 0.8948 0.87 0.8901 6,965
21st May 2026 (Thu) 0.96 0.96 0.96 0.9225 204
20th May 2026 (Wed) 0.899 1.015 0.899 0.949 5,073
19th May 2026 (Tue) 0.817 0.89 0.817 0.86 959
18th May 2026 (Mon) 0.8913 0.9003 0.832 0.8301 2,054
15th May 2026 (Fri) 0.94 0.9899 0.8774 0.905 13,390
14th May 2026 (Thu) 0.9577 1.03 0.93 0.99 4,198
13th May 2026 (Wed) 0.98 1.01 0.9171 0.96 21,679
12th May 2026 (Tue) 0.99 1.16 0.99 1.02 17,835
11th May 2026 (Mon) 1.01 1.04 0.97 0.9701 8,158
FTSE 100 Latest
Value10,497.29
Change24.84