TELA Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 5, 2025	2.73	2.84	2.70	2.80	2.80	2.94%	281,979
Feb 4, 2025	2.70	2.77	2.65	2.72	2.72	1.87%	103,800
Feb 3, 2025	2.62	2.70	2.56	2.67	2.67	1.14%	176,765
Jan 31, 2025	2.65	2.78	2.58	2.64	2.64	-0.75%	86,339
Jan 30, 2025	2.78	2.85	2.65	2.66	2.66	-3.97%	996,327
Jan 29, 2025	2.65	2.87	2.65	2.77	2.77	4.92%	137,405
Jan 28, 2025	2.66	2.70	2.51	2.64	2.64	-1.12%	234,105
Jan 27, 2025	2.65	2.79	2.61	2.67	2.67	-	206,517
Jan 24, 2025	2.65	2.77	2.60	2.67	2.67	0.75%	164,796
Jan 23, 2025	2.66	2.68	2.62	2.65	2.65	-0.75%	77,805
Jan 22, 2025	2.58	2.74	2.58	2.67	2.67	1.52%	182,044
Jan 21, 2025	2.69	2.79	2.58	2.63	2.63	-2.23%	130,232
Jan 17, 2025	2.66	2.75	2.57	2.69	2.69	1.13%	44,890
Jan 16, 2025	2.66	2.88	2.65	2.66	2.66	-1.48%	111,075