Register to chat with like-minded investors on our interactive forums.
TELA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 2.59 | -0.09 | -3.36% | 2.67 | 2.67 | 2.585 | 42,030 |
| Sep 19 2024 | 2.68 | -0.01 | -0.37% | 2.72 | 2.75 | 2.65 | 21,212 |
| Sep 18 2024 | 2.69 | 0.13 | 5.08% | 2.58 | 2.76 | 2.5602 | 37,817 |
| Sep 17 2024 | 2.56 | 0.07 | 2.81% | 2.50 | 2.6358 | 2.4535 | 45,205 |
| Sep 16 2024 | 2.49 | -0.16 | -6.04% | 2.70 | 2.73 | 2.40 | 1,132,356 |
| Sep 13 2024 | 2.65 | 0.05 | 1.92% | 2.64 | 2.679 | 2.61 | 27,492 |
| Sep 12 2024 | 2.60 | -0.04 | -1.52% | 2.67 | 2.73 | 2.60 | 105,461 |
| Sep 11 2024 | 2.64 | 0.00 | 0.00% | 2.64 | 2.67 | 2.60 | 19,162 |
| Sep 10 2024 | 2.64 | -0.10 | -3.65% | 2.70 | 2.72 | 2.60 | 1,297,931 |
| Sep 09 2024 | 2.74 | -0.01 | -0.36% | 2.73 | 2.78 | 2.71 | 85,512 |
| Sep 06 2024 | 2.75 | -0.03 | -1.08% | 2.80 | 2.855 | 2.71 | 44,138 |
| Sep 05 2024 | 2.78 | 0.06 | 2.21% | 2.72 | 2.815 | 2.695 | 64,991 |
| Sep 04 2024 | 2.72 | -0.04 | -1.45% | 2.79 | 2.88 | 2.695 | 93,159 |
| Sep 03 2024 | 2.76 | -0.14 | -4.83% | 2.84 | 2.89 | 2.73 | 138,494 |
| Aug 30 2024 | 2.90 | -0.03 | -1.02% | 2.95 | 2.9899 | 2.88 | 28,422 |
| Aug 29 2024 | 2.93 | 0.00 | 0.00% | 2.92 | 3.015 | 2.88 | 72,391 |
| Aug 28 2024 | 2.93 | -0.01 | -0.34% | 2.94 | 3.045 | 2.92 | 122,498 |
| Aug 27 2024 | 2.94 | -0.06 | -2.00% | 2.97 | 3.05 | 2.92 | 39,193 |
| Aug 26 2024 | 3.00 | 0.04 | 1.35% | 3.03 | 3.0925 | 2.96 | 84,366 |
| Aug 23 2024 | 2.96 | 0.08 | 2.78% | 2.89 | 2.98 | 2.78 | 258,319 |
| Aug 22 2024 | 2.88 | -0.12 | -4.00% | 2.97 | 3.045 | 2.86 | 74,103 |
| Aug 21 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.0993 | 2.93 | 130,189 |
| Aug 20 2024 | 3.00 | -0.07 | -2.28% | 3.03 | 3.1942 | 3.00 | 185,755 |
| Aug 19 2024 | 3.07 | -0.04 | -1.29% | 3.07 | 3.15 | 3.032 | 64,290 |
| Aug 16 2024 | 3.11 | 0.04 | 1.30% | 3.06 | 3.18 | 2.99 | 135,127 |
| Aug 15 2024 | 3.07 | 0.04 | 1.32% | 3.01 | 3.225 | 2.92 | 141,537 |
| Aug 14 2024 | 3.03 | -0.06 | -1.94% | 3.10 | 3.23 | 2.95 | 319,939 |
| Aug 13 2024 | 3.09 | -0.92 | -22.94% | 3.20 | 3.39 | 2.535 | 2,235,805 |
| Aug 12 2024 | 4.01 | -0.05 | -1.23% | 4.06 | 4.08 | 3.88 | 518,879 |
| Aug 09 2024 | 4.06 | -0.01 | -0.25% | 4.07 | 4.087 | 4.01 | 42,665 |
| Aug 08 2024 | 4.07 | 0.06 | 1.50% | 4.06 | 4.13 | 3.91 | 89,171 |
| Aug 07 2024 | 4.01 | -0.19 | -4.52% | 4.22 | 4.26 | 3.98 | 127,568 |
| Aug 06 2024 | 4.20 | -0.04 | -0.94% | 4.25 | 4.30 | 4.13 | 91,936 |
| Aug 05 2024 | 4.24 | -0.01 | -0.24% | 4.08 | 4.24 | 3.93 | 100,140 |
| Aug 02 2024 | 4.25 | -0.12 | -2.75% | 4.31 | 4.39 | 4.145 | 110,208 |
| Aug 01 2024 | 4.37 | -0.08 | -1.80% | 4.45 | 4.46 | 4.30 | 111,079 |
| Jul 31 2024 | 4.45 | 0.02 | 0.45% | 4.46 | 4.52 | 4.36 | 121,665 |
| Jul 30 2024 | 4.43 | -0.12 | -2.64% | 4.49 | 4.555 | 4.43 | 142,252 |
| Jul 29 2024 | 4.55 | -0.05 | -1.09% | 4.64 | 4.65 | 4.495 | 145,194 |
| Jul 26 2024 | 4.60 | 0.10 | 2.22% | 4.53 | 4.63 | 4.38 | 104,942 |
| Jul 25 2024 | 4.50 | -0.08 | -1.75% | 4.60 | 4.70 | 4.49 | 119,617 |
| Jul 24 2024 | 4.58 | -0.10 | -2.14% | 4.60 | 4.78 | 4.57 | 116,593 |
| Jul 23 2024 | 4.68 | 0.15 | 3.31% | 4.56 | 4.75 | 4.56 | 310,513 |
| Jul 22 2024 | 4.53 | -0.10 | -2.16% | 4.64 | 4.73 | 4.52 | 136,877 |
| Jul 19 2024 | 4.63 | 0.08 | 1.76% | 4.55 | 4.67 | 4.55 | 100,112 |
| Jul 18 2024 | 4.55 | -0.08 | -1.73% | 4.60 | 4.67 | 4.48 | 200,475 |
| Jul 17 2024 | 4.63 | -0.13 | -2.73% | 4.70 | 4.82 | 4.60 | 197,608 |
| Jul 16 2024 | 4.76 | 0.06 | 1.28% | 4.82 | 4.86 | 4.63 | 169,138 |
| Jul 15 2024 | 4.70 | -0.34 | -6.75% | 5.00 | 5.175 | 4.63 | 193,168 |
| Jul 12 2024 | 5.04 | 0.25 | 5.22% | 4.79 | 5.09 | 4.79 | 177,791 |
| Jul 11 2024 | 4.79 | 0.28 | 6.21% | 4.64 | 4.975 | 4.58 | 869,298 |
| Jul 10 2024 | 4.51 | 0.38 | 9.20% | 4.19 | 4.59 | 4.08 | 868,820 |
| Jul 09 2024 | 4.13 | -0.20 | -4.62% | 4.27 | 4.39 | 4.03 | 334,358 |
| Jul 08 2024 | 4.33 | -0.05 | -1.14% | 4.37 | 4.445 | 4.24 | 175,426 |
| Jul 05 2024 | 4.38 | 0.03 | 0.69% | 4.35 | 4.40 | 4.17 | 188,956 |
| Jul 03 2024 | 4.35 | -0.26 | -5.64% | 4.57 | 4.57 | 4.25 | 248,913 |
| Jul 02 2024 | 4.61 | 0.12 | 2.67% | 4.54 | 4.68 | 4.33 | 276,529 |
| Jul 01 2024 | 4.49 | -0.65 | -12.65% | 4.74 | 4.89 | 4.45 | 269,493 |
| Jun 28 2024 | 5.14 | 0.00 | 0.00% | 5.14 | 5.14 | 5.14 | 0 |
| Jun 27 2024 | 5.14 | -0.05 | -0.96% | 5.24 | 5.37 | 5.01 | 141,876 |
| Jun 26 2024 | 5.19 | -0.02 | -0.38% | 5.19 | 5.53 | 5.13 | 109,584 |
| Jun 25 2024 | 5.21 | -0.04 | -0.76% | 5.21 | 5.24 | 5.1002 | 131,211 |
