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
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
8th May 2026 (Fri) 1.13 1.13 1.03 1.02 14,617
7th May 2026 (Thu) 0.9851 1.135 0.9851 1.10 22,451
6th May 2026 (Wed) 1.15 1.15 0.9502 0.99 23,116
5th May 2026 (Tue) 1.12 1.27 1.12 1.13 18,575
4th May 2026 (Mon) 0.99 1.17 0.98 1.09 21,375
1st May 2026 (Fri) 0.8892 1.16 0.8892 0.9891 46,429
30th Apr 2026 (Thu) 0.8446 0.94 0.8446 0.8748 17,451
29th Apr 2026 (Wed) 0.80 0.8871 0.79 0.86 2,900
28th Apr 2026 (Tue) 0.81 0.81 0.767 0.78 1,727
27th Apr 2026 (Mon) 0.6734 0.8269 0.6666 0.7997 64,327
24th Apr 2026 (Fri) 0.638 0.6701 0.638 0.67 601
23rd Apr 2026 (Thu) 0.6201 0.6288 0.603 0.622 14,621
22nd Apr 2026 (Wed) 0.62 0.625 0.5767 0.6245 22,759
21st Apr 2026 (Tue) 0.611 0.6358 0.5936 0.62 3,051
20th Apr 2026 (Mon) 0.66 0.6812 0.6301 0.631 9,310
17th Apr 2026 (Fri) 0.695 0.695 0.67 0.6828 1,534
16th Apr 2026 (Thu) 0.6748 0.7314 0.6748 0.7328 1,967
15th Apr 2026 (Wed) 0.6225 0.6591 0.6225 0.655 1,656
14th Apr 2026 (Tue) 0.59 0.635 0.59 0.6021 3,002
13th Apr 2026 (Mon) 0.60 0.60 0.546 0.5603 16,850
10th Apr 2026 (Fri) 0.5888 0.594 0.5673 0.5674 8,214
9th Apr 2026 (Thu) 0.636 0.636 0.5726 0.5956 11,505
8th Apr 2026 (Wed) 0.7468 0.7676 0.6203 0.6364 22,305
7th Apr 2026 (Tue) 0.6473 0.7311 0.64 0.69 27,346
6th Apr 2026 (Mon) 0.5717 0.6666 0.5682 0.63 11,839
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
FTSE 100 Latest
Value10,443.47
Change11.13