TELA Bio, Inc. (TELA)
NASDAQ: TELA · Real-Time Price · USD
1.770
+0.050 (2.91%)
Aug 22, 2025, 4:00 PM - Market closed
TELA Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.68 | 1.85 | 1.68 | 1.77 | 1.77 | 2.91% | 97,402 |
| Aug 21, 2025 | 1.66 | 1.75 | 1.66 | 1.72 | 1.72 | 1.78% | 47,800 |
| Aug 20, 2025 | 1.71 | 1.80 | 1.66 | 1.69 | 1.69 | -2.87% | 64,232 |
| Aug 19, 2025 | 1.72 | 1.89 | 1.66 | 1.74 | 1.74 | 2.35% | 191,077 |
| Aug 18, 2025 | 1.56 | 1.81 | 1.46 | 1.70 | 1.70 | 7.59% | 139,084 |
| Aug 15, 2025 | 1.58 | 1.64 | 1.55 | 1.58 | 1.58 | -1.25% | 69,044 |
| Aug 14, 2025 | 1.52 | 1.62 | 1.44 | 1.60 | 1.60 | 9.22% | 81,206 |
| Aug 13, 2025 | 1.70 | 1.70 | 1.41 | 1.47 | 1.47 | -8.44% | 116,076 |
| Aug 12, 2025 | 1.77 | 1.81 | 1.40 | 1.60 | 1.60 | -13.98% | 282,766 |
| Aug 11, 2025 | 1.72 | 2.14 | 1.66 | 1.86 | 1.86 | 8.14% | 230,169 |
| Aug 8, 2025 | 1.67 | 1.81 | 1.67 | 1.72 | 1.72 | 3.30% | 68,090 |
| Aug 7, 2025 | 1.72 | 1.92 | 1.66 | 1.67 | 1.67 | -2.06% | 56,890 |
| Aug 6, 2025 | 1.84 | 1.95 | 1.66 | 1.70 | 1.70 | -8.11% | 84,097 |
| Aug 5, 2025 | 1.87 | 1.92 | 1.84 | 1.85 | 1.85 | - | 14,785 |
| Aug 4, 2025 | 1.89 | 1.99 | 1.82 | 1.85 | 1.85 | -0.54% | 12,965 |
| Aug 1, 2025 | 1.73 | 1.90 | 1.73 | 1.86 | 1.86 | 9.41% | 96,274 |
| Jul 31, 2025 | 1.92 | 1.99 | 1.69 | 1.70 | 1.70 | -12.37% | 112,689 |
| Jul 30, 2025 | 2.02 | 2.13 | 1.88 | 1.94 | 1.94 | -2.02% | 55,120 |
| Jul 29, 2025 | 1.95 | 2.12 | 1.94 | 1.98 | 1.98 | 4.21% | 91,459 |
| Jul 28, 2025 | 1.93 | 1.97 | 1.90 | 1.90 | 1.90 | -1.04% | 58,892 |
| Jul 25, 2025 | 1.92 | 1.95 | 1.90 | 1.92 | 1.92 | -1.54% | 23,303 |
| Jul 24, 2025 | 1.95 | 2.00 | 1.89 | 1.95 | 1.95 | 0.52% | 20,166 |
| Jul 23, 2025 | 1.95 | 2.02 | 1.86 | 1.94 | 1.94 | 1.57% | 17,933 |
| Jul 22, 2025 | 2.01 | 2.13 | 1.60 | 1.91 | 1.91 | -3.54% | 123,564 |
| Jul 21, 2025 | 2.14 | 2.19 | 1.98 | 1.98 | 1.98 | -7.04% | 42,522 |
| Jul 18, 2025 | 1.99 | 2.18 | 1.99 | 2.13 | 2.13 | 7.58% | 64,032 |
| Jul 17, 2025 | 2.00 | 2.08 | 1.95 | 1.98 | 1.98 | -0.50% | 80,578 |
| Jul 16, 2025 | 2.04 | 2.16 | 1.95 | 1.99 | 1.99 | -1.00% | 60,725 |
| Jul 15, 2025 | 2.00 | 2.10 | 1.99 | 2.01 | 2.01 | 0.50% | 24,592 |
| Jul 14, 2025 | 2.14 | 2.14 | 1.97 | 2.00 | 2.00 | - | 117,272 |
| Jul 11, 2025 | 2.11 | 2.17 | 2.00 | 2.00 | 2.00 | -3.38% | 79,538 |
| Jul 10, 2025 | 2.14 | 2.20 | 2.05 | 2.07 | 2.07 | -3.27% | 36,403 |
| Jul 9, 2025 | 1.99 | 2.14 | 1.98 | 2.14 | 2.14 | 9.18% | 25,011 |
| Jul 8, 2025 | 1.97 | 2.14 | 1.92 | 1.96 | 1.96 | 1.55% | 43,036 |
| Jul 7, 2025 | 2.01 | 2.10 | 1.92 | 1.93 | 1.93 | -5.39% | 53,261 |
| Jul 3, 2025 | 1.95 | 2.09 | 1.95 | 2.04 | 2.04 | 6.81% | 21,868 |
| Jul 2, 2025 | 1.98 | 2.05 | 1.85 | 1.91 | 1.91 | -2.05% | 145,448 |
| Jul 1, 2025 | 1.95 | 2.00 | 1.85 | 1.95 | 1.95 | 0.52% | 21,211 |
| Jun 30, 2025 | 1.96 | 1.99 | 1.87 | 1.94 | 1.94 | -1.52% | 97,893 |
| Jun 27, 2025 | 1.86 | 1.97 | 1.83 | 1.97 | 1.97 | 6.49% | 66,433 |
| Jun 26, 2025 | 1.85 | 1.91 | 1.76 | 1.85 | 1.85 | - | 26,938 |
| Jun 25, 2025 | 1.91 | 1.91 | 1.63 | 1.85 | 1.85 | -4.15% | 59,832 |
| Jun 24, 2025 | 1.72 | 1.94 | 1.69 | 1.93 | 1.93 | 11.56% | 90,335 |
| Jun 23, 2025 | 1.62 | 1.74 | 1.62 | 1.73 | 1.73 | 4.85% | 44,265 |
| Jun 20, 2025 | 1.68 | 1.79 | 1.56 | 1.65 | 1.65 | -1.20% | 46,242 |
| Jun 18, 2025 | 1.53 | 1.80 | 1.53 | 1.67 | 1.67 | 11.33% | 148,171 |
| Jun 17, 2025 | 1.58 | 1.64 | 1.48 | 1.50 | 1.50 | -6.83% | 113,086 |
| Jun 16, 2025 | 1.70 | 1.82 | 1.59 | 1.61 | 1.61 | -5.29% | 66,504 |
| Jun 13, 2025 | 1.83 | 1.94 | 1.67 | 1.70 | 1.70 | -8.11% | 166,026 |
| Jun 12, 2025 | 1.90 | 1.93 | 1.81 | 1.85 | 1.85 | -1.07% | 92,179 |