TELA Bio, Inc. (TELA)
NASDAQ: TELA · Real-Time Price · USD
0.8681
+0.0502 (6.14%)
At close: Feb 27, 2026, 4:00 PM EST
0.8256
-0.0425 (-4.90%)
After-hours: Feb 27, 2026, 5:25 PM EST
TELA Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.80 | 0.89 | 0.80 | 0.87 | 0.87 | 6.14% | 30,601 |
| Feb 26, 2026 | 0.86 | 0.89 | 0.80 | 0.82 | 0.82 | -3.54% | 50,492 |
| Feb 25, 2026 | 0.80 | 0.86 | 0.75 | 0.85 | 0.85 | 7.99% | 83,532 |
| Feb 24, 2026 | 0.78 | 0.85 | 0.77 | 0.79 | 0.79 | 2.51% | 45,110 |
| Feb 23, 2026 | 0.70 | 0.85 | 0.69 | 0.77 | 0.77 | 6.77% | 181,965 |
| Feb 20, 2026 | 0.76 | 0.78 | 0.67 | 0.72 | 0.72 | -9.76% | 264,518 |
| Feb 19, 2026 | 0.78 | 0.80 | 0.75 | 0.80 | 0.80 | 1.53% | 52,497 |
| Feb 18, 2026 | 0.76 | 0.80 | 0.75 | 0.78 | 0.78 | 2.26% | 40,779 |
| Feb 17, 2026 | 0.78 | 0.80 | 0.74 | 0.77 | 0.77 | -2.97% | 92,225 |
| Feb 13, 2026 | 0.78 | 0.85 | 0.76 | 0.79 | 0.79 | 0.42% | 24,453 |
| Feb 12, 2026 | 0.83 | 0.86 | 0.78 | 0.79 | 0.79 | -4.68% | 69,834 |
| Feb 11, 2026 | 0.84 | 0.84 | 0.76 | 0.82 | 0.82 | 0.11% | 74,121 |
| Feb 10, 2026 | 0.82 | 0.84 | 0.81 | 0.82 | 0.82 | 1.15% | 61,998 |
| Feb 9, 2026 | 0.82 | 0.87 | 0.78 | 0.81 | 0.81 | 0.41% | 127,091 |
| Feb 6, 2026 | 0.80 | 0.84 | 0.72 | 0.81 | 0.81 | 1.35% | 319,092 |
| Feb 5, 2026 | 0.85 | 1.18 | 0.68 | 0.80 | 0.80 | -4.76% | 4,857,501 |
| Feb 4, 2026 | 0.91 | 0.95 | 0.81 | 0.84 | 0.84 | -3.64% | 110,516 |
| Feb 3, 2026 | 0.95 | 1.04 | 0.87 | 0.87 | 0.87 | -7.76% | 135,117 |
| Feb 2, 2026 | 0.98 | 1.04 | 0.91 | 0.95 | 0.95 | -5.50% | 197,579 |
| Jan 30, 2026 | 0.95 | 1.02 | 0.95 | 1.00 | 1.00 | 2.95% | 151,794 |
| Jan 29, 2026 | 0.97 | 0.98 | 0.93 | 0.97 | 0.97 | 1.29% | 44,532 |
| Jan 28, 2026 | 1.00 | 1.00 | 0.94 | 0.96 | 0.96 | -2.15% | 104,061 |
| Jan 27, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | 1.45% | 42,375 |
| Jan 26, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -0.98% | 37,277 |
| Jan 23, 2026 | 0.97 | 1.00 | 0.96 | 0.98 | 0.98 | 1.61% | 32,791 |
| Jan 22, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.53% | 17,180 |
| Jan 21, 2026 | 0.96 | 1.01 | 0.96 | 0.98 | 0.98 | 4.54% | 33,439 |
| Jan 20, 2026 | 1.00 | 1.03 | 0.93 | 0.93 | 0.93 | -8.56% | 92,814 |
| Jan 16, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 3.02% | 55,139 |
| Jan 15, 2026 | 1.00 | 1.03 | 0.97 | 0.99 | 0.99 | -1.97% | 54,566 |
| Jan 14, 2026 | 1.04 | 1.05 | 0.98 | 1.01 | 1.01 | -5.61% | 108,881 |
| Jan 13, 2026 | 1.07 | 1.09 | 1.04 | 1.07 | 1.07 | 0.94% | 55,713 |
| Jan 12, 2026 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -2.75% | 37,999 |
| Jan 9, 2026 | 1.10 | 1.12 | 1.07 | 1.09 | 1.09 | - | 28,601 |
| Jan 8, 2026 | 1.12 | 1.16 | 1.07 | 1.09 | 1.09 | -2.68% | 60,679 |
| Jan 7, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -1.32% | 22,199 |
| Jan 6, 2026 | 1.12 | 1.16 | 1.08 | 1.14 | 1.14 | 3.18% | 121,641 |
| Jan 5, 2026 | 1.10 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 64,654 |
| Jan 2, 2026 | 1.19 | 1.20 | 1.11 | 1.14 | 1.14 | -3.39% | 40,417 |
| Dec 31, 2025 | 1.07 | 1.18 | 1.07 | 1.18 | 1.18 | 5.36% | 151,544 |
| Dec 30, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 43,705 |
| Dec 29, 2025 | 1.13 | 1.14 | 1.07 | 1.10 | 1.10 | -3.51% | 112,975 |
| Dec 26, 2025 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | - | 22,334 |
| Dec 24, 2025 | 1.12 | 1.15 | 1.09 | 1.14 | 1.14 | - | 75,227 |
| Dec 23, 2025 | 1.13 | 1.14 | 1.08 | 1.14 | 1.14 | - | 62,051 |
| Dec 22, 2025 | 1.13 | 1.15 | 1.08 | 1.14 | 1.14 | 0.88% | 251,226 |
| Dec 19, 2025 | 1.13 | 1.14 | 1.09 | 1.13 | 1.13 | -0.88% | 77,841 |
| Dec 18, 2025 | 1.13 | 1.18 | 1.10 | 1.14 | 1.14 | -0.87% | 175,898 |
| Dec 17, 2025 | 1.14 | 1.17 | 1.11 | 1.15 | 1.15 | -2.54% | 76,685 |
| Dec 16, 2025 | 1.13 | 1.18 | 1.09 | 1.18 | 1.18 | 4.42% | 160,538 |