TELA Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	0.94	1.04	0.93	0.96	0.96	-0.09%	76,557
Apr 16, 2025	0.98	1.05	0.94	0.96	0.96	-4.29%	62,900
Apr 15, 2025	1.01	1.07	0.97	1.00	1.00	-0.99%	70,410
Apr 14, 2025	1.00	1.04	0.98	1.01	1.01	3.17%	80,952
Apr 11, 2025	0.92	0.98	0.89	0.98	0.98	4.15%	112,983
Apr 10, 2025	1.06	1.07	0.93	0.94	0.94	-8.74%	121,065
Apr 9, 2025	0.93	1.04	0.89	1.03	1.03	10.75%	271,175
Apr 8, 2025	1.00	1.05	0.86	0.93	0.93	-5.10%	190,146
Apr 7, 2025	1.05	1.06	0.97	0.98	0.98	-9.26%	188,121
Apr 4, 2025	1.16	1.16	1.00	1.08	1.08	-7.69%	1,604,523
Apr 3, 2025	1.21	1.25	1.15	1.17	1.17	-6.40%	166,174
Apr 2, 2025	1.24	1.31	1.21	1.25	1.25	-1.57%	295,917
Apr 1, 2025	1.23	1.32	1.18	1.27	1.27	4.10%	660,367
Mar 31, 2025	1.21	1.27	1.20	1.22	1.22	-1.21%	113,821
Mar 28, 2025	1.34	1.35	1.23	1.24	1.24	-9.85%	223,462
Mar 27, 2025	1.29	1.37	1.15	1.37	1.37	6.20%	561,542
Mar 26, 2025	1.23	1.34	1.19	1.29	1.29	4.03%	516,004
Mar 25, 2025	1.38	1.40	1.20	1.24	1.24	-11.43%	1,360,468
Mar 24, 2025	1.52	1.53	1.31	1.40	1.40	-4.76%	727,406
Mar 21, 2025	1.90	1.90	1.28	1.47	1.47	-37.18%	2,932,529
Mar 20, 2025	2.37	2.48	2.29	2.34	2.34	-0.85%	132,838
Mar 19, 2025	2.36	2.42	2.32	2.36	2.36	0.43%	137,178
Mar 18, 2025	2.43	2.45	2.33	2.35	2.35	-3.29%	92,877
Mar 17, 2025	2.34	2.47	2.30	2.43	2.43	3.40%	146,884
Mar 14, 2025	2.24	2.37	2.21	2.35	2.35	4.91%	119,874
Mar 13, 2025	2.28	2.28	2.18	2.24	2.24	-1.32%	192,230
Mar 12, 2025	2.28	2.37	2.24	2.27	2.27	-1.30%	179,243
Mar 11, 2025	2.38	2.39	2.25	2.30	2.30	-2.13%	193,802
Mar 10, 2025	2.39	2.47	2.30	2.35	2.35	-2.89%	138,522
Mar 7, 2025	2.32	2.49	2.32	2.42	2.42	-0.41%	195,507
Mar 6, 2025	2.42	2.52	2.34	2.43	2.43	-	145,365
Mar 5, 2025	2.35	2.46	2.29	2.43	2.43	3.85%	155,367
Mar 4, 2025	2.33	2.49	2.25	2.34	2.34	-	172,540
Mar 3, 2025	2.44	2.58	2.33	2.34	2.34	-4.49%	220,377
Feb 28, 2025	2.51	2.54	2.41	2.45	2.45	-2.78%	172,907
Feb 27, 2025	2.62	2.66	2.48	2.52	2.52	-3.08%	87,448
Feb 26, 2025	2.62	2.69	2.54	2.60	2.60	-	260,810
Feb 25, 2025	2.65	2.73	2.50	2.60	2.60	-1.89%	102,549
Feb 24, 2025	2.70	2.73	2.60	2.65	2.65	-2.57%	133,939
Feb 21, 2025	2.88	2.90	2.70	2.72	2.72	-4.23%	64,285
Feb 20, 2025	2.93	2.93	2.72	2.84	2.84	-1.39%	157,059
Feb 19, 2025	2.79	2.96	2.76	2.88	2.88	8.27%	386,661
Feb 18, 2025	2.64	2.66	2.59	2.66	2.66	1.92%	82,031
Feb 14, 2025	2.57	2.62	2.53	2.61	2.61	0.38%	26,269
Feb 13, 2025	2.56	2.64	2.54	2.60	2.60	1.96%	85,532
Feb 12, 2025	2.60	2.63	2.55	2.55	2.55	-2.30%	152,529
Feb 11, 2025	2.66	2.69	2.59	2.61	2.61	-2.25%	49,389
Feb 10, 2025	2.68	2.73	2.65	2.67	2.67	-	195,329
Feb 7, 2025	2.77	2.83	2.66	2.67	2.67	-3.26%	59,570
Feb 6, 2025	2.80	2.87	2.73	2.76	2.76	-1.43%	78,765