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
28th Sep 2026 (Mon) 1.24 1.24 1.20 1.23 3,581
25th Sep 2026 (Fri) 1.25 1.28 1.245 1.26 2,284
24th Sep 2026 (Thu) 1.33 1.37 1.275 1.27 5,270
23rd Sep 2026 (Wed) 1.41 1.50 1.29 1.30 35,209
22nd Sep 2026 (Tue) 1.335 1.42 1.315 1.41 4,705
21st Sep 2026 (Mon) 1.26 1.34 1.26 1.30 9,964
18th Sep 2026 (Fri) 1.235 1.33 1.18 1.25 50,600
17th Sep 2026 (Thu) 1.22 1.31 1.19 1.29 15,508
16th Sep 2026 (Wed) 1.10 1.19 1.10 1.18 25,268
15th Sep 2026 (Tue) 0.99 1.08 0.99 1.09 16,544
14th Sep 2026 (Mon) 0.9597 1.04 0.9597 1.04 34,220
11th Sep 2026 (Fri) 0.8901 0.9852 0.8651 0.97 23,247
10th Sep 2026 (Thu) 0.8993 0.8993 0.8575 0.9051 11,905
9th Sep 2026 (Wed) 0.8538 0.94 0.8538 0.9113 40,217
8th Sep 2026 (Tue) 0.8369 0.869 0.8301 0.8301 4,894
7th Sep 2026 (Mon) 0.8199 0.8433 0.7912 0.8215 17,476
4th Sep 2026 (Fri) 0.8199 0.8433 0.7912 0.8215 17,476
3rd Sep 2026 (Thu) 0.7501 0.91 0.7501 0.781 38,451
2nd Sep 2026 (Wed) 0.79 0.8164 0.751 0.7524 7,234
1st Sep 2026 (Tue) 0.7877 0.839 0.7675 0.7913 15,535
31st Aug 2026 (Mon) 0.776 0.8286 0.7472 0.738 39,091
28th Aug 2026 (Fri) 0.651 0.6935 0.651 0.70 3,125
27th Aug 2026 (Thu) 0.6891 0.6891 0.6391 0.65 8,234
26th Aug 2026 (Wed) 0.69 0.69 0.6541 0.6911 5,071
25th Aug 2026 (Tue) 0.67 0.6882 0.6544 0.70 12,991
24th Aug 2026 (Mon) 0.6346 0.655 0.6339 0.654 3,019
21st Aug 2026 (Fri) 0.6799 0.68 0.6252 0.6463 1,341
20th Aug 2026 (Thu) 0.6626 0.6626 0.6326 0.6393 2,633
19th Aug 2026 (Wed) 0.66 0.66 0.612 0.647 389
18th Aug 2026 (Tue) 0.689 0.689 0.62 0.643 18,782
17th Aug 2026 (Mon) 0.6443 0.6912 0.63 0.65 15,832
14th Aug 2026 (Fri) 0.6998 0.6998 0.6389 0.6443 5,570
13th Aug 2026 (Thu) 0.7203 0.8123 0.6601 0.678 26,388
12th Aug 2026 (Wed) 0.785 0.785 0.7201 0.7202 3,726
11th Aug 2026 (Tue) 0.84 0.8899 0.78 0.79 16,548
10th Aug 2026 (Mon) 0.8745 0.9975 0.8745 0.93 9,492
7th Aug 2026 (Fri) 0.8787 0.8787 0.80 0.8699 2,535
6th Aug 2026 (Thu) 0.92 0.92 0.8523 0.86 1,441
5th Aug 2026 (Wed) 0.9527 0.958 0.90 0.915 10,420
4th Aug 2026 (Tue) 0.74 0.9289 0.7315 0.9066 59,582
3rd Aug 2026 (Mon) 0.73 0.75 0.7265 0.74 7,809
31st Jul 2026 (Fri) 0.6803 0.752 0.6803 0.7299 1,480
30th Jul 2026 (Thu) 0.695 0.7198 0.6895 0.7098 3,514
29th Jul 2026 (Wed) 0.6902 0.6902 0.6753 0.6775 459
FTSE 100 Latest
Value10,684.88
Change-10.37