ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

TELA Bio, Inc. - Common stock (NQ:TELA)

0.7461 +0.0561 (+8.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 0.6700 0.8220 0.6700 0.7461 391,216 +0.06(+8.11%)
Mar 25, 2026 0.7610 0.7665 0.6200 0.6901 575,227 -0.07(-9.35%)
Mar 24, 2026 0.8380 0.8872 0.7606 0.7613 416,890 -0.07(-8.27%)
Mar 23, 2026 0.7940 0.8990 0.7900 0.8299 133,558 +0.05(+6.66%)
Mar 20, 2026 0.7550 0.7905 0.7471 0.7781 254,852 +0.03(+3.75%)
Mar 19, 2026 0.7300 0.7950 0.7126 0.7500 68,385 +0.03(+4.17%)
Mar 18, 2026 0.7800 0.7900 0.7001 0.7200 173,238 -0.08(-10.35%)
Mar 17, 2026 0.7142 0.8550 0.7142 0.8031 73,069 +0.07(+9.15%)
Mar 16, 2026 0.7800 0.7999 0.7103 0.7358 71,110 -0.00(-0.54%)
Mar 13, 2026 0.8000 0.8101 0.7190 0.7398 46,742 -0.03(-4.18%)
Mar 12, 2026 0.8067 0.8419 0.7668 0.7721 73,863 -0.01(-1.01%)
Mar 11, 2026 0.8200 0.8350 0.7610 0.7800 65,818 -0.06(-7.35%)
Mar 10, 2026 0.8900 0.8925 0.8250 0.8419 22,019 -0.04(-4.88%)
Mar 09, 2026 0.9000 0.9199 0.8418 0.8851 85,350 -0.01(-1.28%)
Mar 06, 2026 0.8640 0.9000 0.8422 0.8966 92,234 +0.05(+5.87%)
Mar 05, 2026 0.9000 0.9200 0.8251 0.8469 39,386 +0.01(+0.89%)
Mar 04, 2026 0.8455 0.9200 0.8158 0.8394 23,621 +0.00(+0.56%)
Mar 03, 2026 0.8500 0.8500 0.8110 0.8347 10,535 -0.03(-3.02%)
Mar 02, 2026 0.8900 0.9290 0.8007 0.8607 51,716 -0.01(-0.85%)
Feb 27, 2026 0.8016 0.8920 0.8016 0.8681 30,607 +0.05(+6.14%)
Feb 26, 2026 0.8600 0.8900 0.8025 0.8179 50,493 -0.03(-3.54%)
Feb 25, 2026 0.8020 0.8600 0.7518 0.8479 83,533 +0.06(+7.99%)
Feb 24, 2026 0.7792 0.8464 0.7670 0.7852 45,111 +0.02(+2.51%)
Feb 23, 2026 0.7001 0.8500 0.6900 0.7660 181,966 +0.05(+6.77%)
Feb 20, 2026 0.7610 0.7808 0.6671 0.7174 264,549 -0.08(-9.76%)
Feb 19, 2026 0.7830 0.8000 0.7500 0.7950 52,497 +0.01(+1.53%)
Feb 18, 2026 0.7580 0.7980 0.7549 0.7830 40,944 +0.02(+2.26%)
Feb 17, 2026 0.7800 0.8000 0.7400 0.7657 92,225 -0.02(-2.97%)
Feb 13, 2026 0.7800 0.8536 0.7635 0.7891 24,579 +0.00(+0.42%)
Feb 12, 2026 0.8300 0.8590 0.7790 0.7858 69,752 -0.04(-4.68%)
Feb 11, 2026 0.8423 0.8423 0.7625 0.8244 74,121 +0.00(+0.11%)
Feb 10, 2026 0.8200 0.8368 0.8080 0.8235 61,973 +0.01(+1.15%)
Feb 09, 2026 0.8200 0.8700 0.7817 0.8141 127,091 +0.00(+0.41%)
Feb 06, 2026 0.8000 0.8385 0.7200 0.8108 319,094 +0.01(+1.35%)
Feb 05, 2026 0.8500 1.180 0.6759 0.8000 4,856,902 -0.04(-4.76%)
Feb 04, 2026 0.9100 0.9486 0.8100 0.8400 110,516 -0.03(-3.64%)
Feb 03, 2026 0.9454 1.040 0.8710 0.8717 135,117 -0.07(-7.76%)
Feb 02, 2026 0.9826 1.040 0.9125 0.9450 197,579 -0.06(-5.50%)
Jan 30, 2026 0.9501 1.020 0.9501 1.000 151,794 +0.03(+2.95%)
Jan 29, 2026 0.9700 0.9794 0.9251 0.9713 44,532 +0.01(+1.29%)
Jan 28, 2026 1.000 1.000 0.9400 0.9589 104,061 -0.02(-2.15%)
Jan 27, 2026 0.9800 1.000 0.9661 0.9800 42,376 +0.01(+1.45%)
Jan 26, 2026 1.000 1.000 0.9615 0.9660 37,277 -0.01(-0.98%)
Jan 23, 2026 0.9700 0.9999 0.9602 0.9756 32,796 +0.02(+1.61%)
Jan 22, 2026 0.9700 0.9849 0.9601 0.9601 17,673 -0.01(-1.53%)
Jan 21, 2026 0.9600 1.010 0.9600 0.9750 33,589 +0.04(+4.54%)
Jan 20, 2026 1.000 1.030 0.9300 0.9327 92,814 -0.09(-8.56%)
Jan 16, 2026 0.9600 1.020 0.9600 1.020 55,139 +0.03(+3.02%)
Jan 15, 2026 1.000 1.025 0.9700 0.9901 54,566 -0.02(-1.97%)
Jan 14, 2026 1.040 1.050 0.9787 1.010 108,891 -0.06(-5.61%)
Jan 13, 2026 1.070 1.090 1.040 1.070 55,738 +0.01(+0.94%)
Jan 12, 2026 1.090 1.100 1.050 1.060 38,053 -0.03(-2.75%)
Jan 09, 2026 1.100 1.120 1.070 1.090 28,601 +0.00(+0.00%)
Jan 08, 2026 1.120 1.160 1.070 1.090 60,679 -0.03(-2.68%)
Jan 07, 2026 1.140 1.140 1.100 1.120 22,199 -0.01(-1.32%)
Jan 06, 2026 1.120 1.164 1.080 1.135 121,641 +0.03(+3.18%)
Jan 05, 2026 1.100 1.140 1.100 1.100 64,657 -0.04(-3.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.