Register for streaming realtime charts, analysis tools, and prices.
TELA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 4.92 | 0.33 | 7.19% | 4.63 | 4.96 | 4.54 | 713,070 |
| May 06 2024 | 4.59 | -0.13 | -2.75% | 4.71 | 4.72 | 4.56 | 303,701 |
| May 03 2024 | 4.72 | 0.09 | 1.94% | 4.71 | 4.79 | 4.65 | 30,331 |
| May 02 2024 | 4.63 | 0.00 | 0.00% | 4.67 | 4.71 | 4.55 | 73,579 |
| May 01 2024 | 4.63 | 0.13 | 2.77% | 4.55 | 4.74 | 4.50 | 595,838 |
| Apr 30 2024 | 4.505 | -0.02 | -0.33% | 4.51 | 4.63 | 4.43 | 88,760 |
| Apr 29 2024 | 4.52 | 0.07 | 1.57% | 4.52 | 4.54 | 4.39 | 118,831 |
| Apr 26 2024 | 4.45 | 0.06 | 1.37% | 4.41 | 4.53 | 4.375 | 57,897 |
| Apr 25 2024 | 4.39 | -0.06 | -1.35% | 4.405 | 4.44 | 4.30 | 87,552 |
| Apr 24 2024 | 4.45 | -0.02 | -0.45% | 4.45 | 4.53 | 4.34 | 85,296 |
| Apr 23 2024 | 4.47 | -0.10 | -2.19% | 4.55 | 4.63 | 4.41 | 127,300 |
| Apr 22 2024 | 4.57 | -0.18 | -3.79% | 4.78 | 4.78 | 4.48 | 165,029 |
| Apr 19 2024 | 4.75 | -0.40 | -7.77% | 5.13 | 5.19 | 4.65 | 119,454 |
| Apr 18 2024 | 5.15 | -0.02 | -0.39% | 5.14 | 5.165 | 4.97 | 95,186 |
| Apr 17 2024 | 5.17 | 0.20 | 4.02% | 5.05 | 5.19 | 5.02 | 106,818 |
| Apr 16 2024 | 4.97 | 0.27 | 5.74% | 4.67 | 5.01 | 4.58 | 1,138,756 |
| Apr 15 2024 | 4.70 | -0.22 | -4.47% | 5.00 | 5.05 | 4.64 | 337,204 |
| Apr 12 2024 | 4.92 | -0.03 | -0.51% | 4.95 | 4.95 | 4.86 | 62,906 |
| Apr 11 2024 | 4.945 | 0.03 | 0.51% | 5.01 | 5.01 | 4.88 | 125,393 |
| Apr 10 2024 | 4.92 | -0.10 | -1.99% | 4.93 | 4.99 | 4.76 | 297,563 |
| Apr 09 2024 | 5.02 | -0.14 | -2.71% | 5.16 | 5.20 | 4.96 | 59,726 |
| Apr 08 2024 | 5.16 | 0.13 | 2.58% | 5.04 | 5.38 | 4.9399 | 215,202 |
| Apr 05 2024 | 5.03 | -0.24 | -4.55% | 5.25 | 5.33 | 4.95 | 234,612 |
| Apr 04 2024 | 5.27 | -0.03 | -0.57% | 5.35 | 5.375 | 5.21 | 173,756 |
| Apr 03 2024 | 5.30 | 0.00 | 0.00% | 5.27 | 5.35 | 5.25 | 123,241 |
| Apr 02 2024 | 5.30 | -0.06 | -1.12% | 5.33 | 5.39 | 5.25 | 125,100 |
| Apr 01 2024 | 5.36 | -0.31 | -5.47% | 5.66 | 5.66 | 5.295 | 96,961 |
| Mar 28 2024 | 5.67 | 0.06 | 1.07% | 5.64 | 5.78 | 5.555 | 82,453 |
| Mar 27 2024 | 5.61 | 0.05 | 0.90% | 5.58 | 5.67 | 5.45 | 61,046 |
| Mar 26 2024 | 5.56 | 0.12 | 2.21% | 5.47 | 5.67 | 5.40 | 98,913 |
| Mar 25 2024 | 5.44 | -0.29 | -5.06% | 5.83 | 5.83 | 5.32 | 104,159 |
| Mar 22 2024 | 5.73 | 0.38 | 7.10% | 5.59 | 6.05 | 5.55 | 247,343 |
| Mar 21 2024 | 5.35 | -0.16 | -2.90% | 5.46 | 5.98 | 5.31 | 236,613 |
| Mar 20 2024 | 5.51 | 0.16 | 2.99% | 5.50 | 5.56 | 5.30 | 112,667 |
| Mar 19 2024 | 5.35 | 0.05 | 0.94% | 5.34 | 5.46 | 5.30 | 267,919 |
| Mar 18 2024 | 5.30 | -0.03 | -0.56% | 5.34 | 5.52 | 5.29 | 79,080 |
| Mar 15 2024 | 5.33 | -0.08 | -1.48% | 5.37 | 5.5228 | 5.24 | 220,801 |
| Mar 14 2024 | 5.41 | -0.14 | -2.52% | 5.54 | 5.54 | 5.27 | 71,030 |
| Mar 13 2024 | 5.55 | 0.18 | 3.35% | 5.41 | 5.57 | 5.32 | 76,739 |
| Mar 12 2024 | 5.37 | -0.15 | -2.72% | 5.49 | 5.51 | 5.35 | 95,850 |
| Mar 11 2024 | 5.52 | -0.22 | -3.83% | 5.71 | 5.895 | 5.35 | 129,497 |
| Mar 08 2024 | 5.74 | -0.50 | -8.01% | 6.33 | 6.39 | 5.72 | 72,795 |
| Mar 07 2024 | 6.24 | -0.16 | -2.50% | 6.38 | 6.44 | 6.24 | 97,915 |
| Mar 06 2024 | 6.40 | -0.25 | -3.76% | 6.53 | 6.65 | 6.31 | 199,951 |
| Mar 05 2024 | 6.65 | -0.29 | -4.18% | 6.85 | 6.865 | 6.50 | 144,796 |
| Mar 04 2024 | 6.94 | -0.14 | -1.98% | 7.07 | 7.18 | 6.866 | 73,581 |
| Mar 01 2024 | 7.08 | 0.32 | 4.73% | 6.82 | 7.16 | 6.82 | 32,062 |
| Feb 29 2024 | 6.76 | 0.01 | 0.15% | 6.88 | 6.88 | 6.72 | 28,312 |
| Feb 28 2024 | 6.75 | -0.26 | -3.71% | 6.90 | 6.93 | 6.65 | 356,105 |
| Feb 27 2024 | 7.01 | 0.12 | 1.74% | 6.95 | 7.03 | 6.80 | 45,804 |
| Feb 26 2024 | 6.89 | -0.18 | -2.55% | 7.08 | 7.13 | 6.85 | 24,230 |
| Feb 23 2024 | 7.07 | 0.01 | 0.14% | 7.04 | 7.1801 | 6.9111 | 41,427 |
| Feb 22 2024 | 7.06 | 0.06 | 0.86% | 7.05 | 7.08 | 6.8201 | 82,898 |
| Feb 21 2024 | 7.00 | -0.06 | -0.85% | 7.07 | 7.10 | 6.97 | 53,314 |
| Feb 20 2024 | 7.06 | -0.22 | -3.02% | 7.29 | 7.29 | 6.92 | 53,191 |
| Feb 16 2024 | 7.28 | -0.08 | -1.09% | 7.32 | 7.45 | 7.03 | 87,066 |
| Feb 15 2024 | 7.36 | 0.15 | 2.08% | 7.34 | 7.38 | 7.10 | 49,541 |
| Feb 14 2024 | 7.21 | 0.18 | 2.56% | 7.10 | 7.21 | 6.96 | 51,783 |
| Feb 13 2024 | 7.03 | -0.43 | -5.76% | 7.34 | 7.37 | 6.99 | 64,375 |
| Feb 12 2024 | 7.46 | 0.49 | 7.03% | 6.97 | 7.52 | 6.97 | 56,537 |
| Feb 09 2024 | 6.97 | 0.12 | 1.75% | 6.91 | 6.97 | 6.80 | 52,105 |
| Feb 08 2024 | 6.85 | -0.02 | -0.29% | 6.94 | 7.065 | 6.83 | 79,144 |
