TELA Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.79	0.82	0.79	0.81	-	4.23%	41,280
Sep 3, 2026	0.75	0.92	0.75	0.78	0.78	3.80%	522,624
Sep 2, 2026	0.77	0.83	0.74	0.75	0.75	-4.92%	129,075
Sep 1, 2026	0.72	0.84	0.72	0.79	0.79	7.22%	300,515
Aug 31, 2026	0.68	0.85	0.68	0.74	0.74	5.43%	533,970
Aug 28, 2026	0.67	0.70	0.65	0.70	0.70	7.69%	124,082
Aug 27, 2026	0.67	0.70	0.64	0.65	0.65	-5.95%	134,378
Aug 26, 2026	0.68	0.70	0.65	0.69	0.69	-1.27%	61,970
Aug 25, 2026	0.65	0.70	0.65	0.70	0.70	7.03%	131,262
Aug 24, 2026	0.66	0.66	0.62	0.65	0.65	1.19%	2,071,702
Aug 21, 2026	0.68	0.68	0.63	0.65	0.65	1.09%	59,800
Aug 20, 2026	0.66	0.68	0.63	0.64	0.64	-1.19%	95,964
Aug 19, 2026	0.66	0.67	0.60	0.65	0.65	0.62%	119,038
Aug 18, 2026	0.65	0.69	0.62	0.64	0.64	-1.08%	297,018
Aug 17, 2026	0.64	0.69	0.62	0.65	0.65	0.88%	241,518
Aug 14, 2026	0.68	0.70	0.63	0.64	0.64	-4.97%	252,883
Aug 13, 2026	0.74	0.90	0.66	0.68	0.68	-5.86%	404,964
Aug 12, 2026	0.78	0.79	0.72	0.72	0.72	-8.84%	42,391
Aug 11, 2026	0.90	0.90	0.76	0.79	0.79	-15.05%	219,689
Aug 10, 2026	0.88	1.00	0.87	0.93	0.93	6.91%	382,825
Aug 7, 2026	0.88	0.88	0.80	0.87	0.87	1.15%	65,658
Aug 6, 2026	0.95	0.95	0.83	0.86	0.86	-6.01%	82,946
Aug 5, 2026	0.95	0.96	0.90	0.92	0.92	0.93%	168,139
Aug 4, 2026	0.68	0.93	0.68	0.91	0.91	22.51%	743,609
Aug 3, 2026	0.73	0.76	0.72	0.74	0.74	1.38%	99,530
Jul 31, 2026	0.70	0.75	0.68	0.73	0.73	2.83%	19,513
Jul 30, 2026	0.69	0.72	0.68	0.71	0.71	4.77%	55,836
Jul 29, 2026	0.69	0.72	0.67	0.68	0.68	1.10%	43,432
Jul 28, 2026	0.65	0.72	0.65	0.67	0.67	3.09%	29,668
Jul 27, 2026	0.68	0.70	0.61	0.65	0.65	-5.93%	24,697
Jul 24, 2026	0.74	0.78	0.69	0.69	0.69	-2.81%	35,926
Jul 23, 2026	0.72	0.80	0.70	0.71	0.71	-2.96%	42,866
Jul 22, 2026	0.72	0.74	0.72	0.73	0.73	1.71%	10,230
Jul 21, 2026	0.72	0.74	0.72	0.72	0.72	0.04%	20,091
Jul 20, 2026	0.72	0.74	0.70	0.72	0.72	-1.49%	45,267
Jul 17, 2026	0.82	0.82	0.73	0.73	0.73	-2.61%	17,446
Jul 16, 2026	0.76	0.80	0.72	0.75	0.75	-4.42%	52,595
Jul 15, 2026	0.77	0.83	0.75	0.79	0.79	4.64%	111,552
Jul 14, 2026	0.80	0.88	0.75	0.75	0.75	-8.17%	67,470
Jul 13, 2026	0.83	0.91	0.81	0.82	0.82	-3.51%	86,969
Jul 10, 2026	0.80	0.86	0.80	0.85	0.85	-1.28%	66,826
Jul 9, 2026	0.87	0.87	0.82	0.86	0.86	7.25%	44,006
Jul 8, 2026	0.91	0.91	0.80	0.80	0.80	-10.49%	54,675
Jul 7, 2026	0.72	0.99	0.72	0.89	0.89	13.67%	198,510
Jul 6, 2026	0.72	0.81	0.72	0.79	0.79	9.00%	58,168
Jul 2, 2026	0.72	0.74	0.72	0.72	0.72	0.19%	14,475
Jul 1, 2026	0.74	0.78	0.72	0.72	0.72	-4.00%	35,881
Jun 30, 2026	0.71	0.80	0.71	0.75	0.75	2.66%	47,910
Jun 29, 2026	0.70	0.76	0.70	0.73	0.73	3.54%	47,503
Jun 26, 2026	0.72	0.78	0.67	0.71	0.71	-4.65%	272,283