TELA Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.76	0.79	0.75	0.78	0.78	3.75%	254,851
Mar 19, 2026	0.73	0.80	0.71	0.75	0.75	4.17%	68,384
Mar 18, 2026	0.78	0.79	0.70	0.72	0.72	-10.35%	173,255
Mar 17, 2026	0.71	0.86	0.71	0.80	0.80	9.15%	73,068
Mar 16, 2026	0.78	0.80	0.71	0.74	0.74	-0.54%	71,109
Mar 13, 2026	0.80	0.81	0.72	0.74	0.74	-4.18%	46,742
Mar 12, 2026	0.81	0.84	0.77	0.77	0.77	-1.01%	73,883
Mar 11, 2026	0.82	0.84	0.76	0.78	0.78	-7.35%	65,819
Mar 10, 2026	0.89	0.89	0.83	0.84	0.84	-4.88%	22,118
Mar 9, 2026	0.90	0.92	0.84	0.89	0.89	-1.28%	85,390
Mar 6, 2026	0.86	0.90	0.84	0.90	0.90	5.87%	92,234
Mar 5, 2026	0.90	0.92	0.83	0.85	0.85	0.89%	39,386
Mar 4, 2026	0.85	0.92	0.82	0.84	0.84	0.56%	23,694
Mar 3, 2026	0.85	0.85	0.81	0.83	0.83	-3.02%	10,535
Mar 2, 2026	0.89	0.93	0.80	0.86	0.86	-0.85%	51,716
Feb 27, 2026	0.80	0.89	0.80	0.87	0.87	6.14%	30,606
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%	83,632
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%	264,549
Feb 19, 2026	0.78	0.80	0.75	0.80	0.80	1.53%	52,520
Feb 18, 2026	0.76	0.80	0.75	0.78	0.78	2.26%	40,944
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%	24,579
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%	61,999
Feb 9, 2026	0.82	0.87	0.78	0.81	0.81	0.41%	127,295
Feb 6, 2026	0.80	0.84	0.72	0.81	0.81	1.35%	319,094
Feb 5, 2026	0.85	1.18	0.68	0.80	0.80	-4.76%	4,861,009
Feb 4, 2026	0.91	0.95	0.81	0.84	0.84	-3.64%	110,538
Feb 3, 2026	0.95	1.04	0.87	0.87	0.87	-7.76%	135,118
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%	44,870
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%	42,377
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%	32,796
Jan 22, 2026	0.97	0.98	0.96	0.96	0.96	-1.53%	17,674
Jan 21, 2026	0.96	1.01	0.96	0.98	0.98	4.54%	33,589
Jan 20, 2026	1.00	1.03	0.93	0.93	0.93	-8.56%	92,865
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%	108,891
Jan 13, 2026	1.07	1.09	1.04	1.07	1.07	0.94%	55,738
Jan 12, 2026	1.09	1.10	1.05	1.06	1.06	-2.75%	38,053
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