TELA Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.91	0.92	0.86	0.89	0.89	-3.51%	95,664
May 21, 2026	0.97	0.98	0.91	0.92	0.92	-2.79%	75,385
May 20, 2026	0.83	1.05	0.83	0.95	0.95	10.35%	135,726
May 19, 2026	0.81	0.90	0.79	0.86	0.86	3.60%	106,496
May 18, 2026	0.95	0.96	0.83	0.83	0.83	-8.28%	77,100
May 15, 2026	0.96	0.99	0.86	0.91	0.91	-8.59%	197,704
May 14, 2026	0.93	1.04	0.93	0.99	0.99	3.13%	87,563
May 13, 2026	1.00	1.02	0.90	0.96	0.96	-5.88%	126,490
May 12, 2026	0.97	1.16	0.97	1.02	1.02	5.14%	319,187
May 11, 2026	1.02	1.06	0.96	0.97	0.97	-4.89%	170,842
May 8, 2026	1.13	1.19	1.02	1.02	1.02	-7.27%	213,562
May 7, 2026	0.99	1.14	0.96	1.10	1.10	11.11%	163,954
May 6, 2026	1.13	1.24	0.95	0.99	0.99	-12.39%	492,556
May 5, 2026	1.09	1.27	1.08	1.13	1.13	3.67%	464,934
May 4, 2026	0.98	1.17	0.98	1.09	1.09	10.20%	288,697
May 1, 2026	0.86	1.16	0.82	0.99	0.99	13.07%	979,158
Apr 30, 2026	0.86	0.95	0.84	0.87	0.87	1.72%	310,338
Apr 29, 2026	0.75	0.89	0.75	0.86	0.86	10.26%	152,707
Apr 28, 2026	0.82	0.82	0.76	0.78	0.78	-2.46%	90,995
Apr 27, 2026	0.69	0.83	0.64	0.80	0.80	19.36%	795,026
Apr 24, 2026	0.64	0.72	0.62	0.67	0.67	7.72%	58,958
Apr 23, 2026	0.65	0.65	0.59	0.62	0.62	-0.40%	128,205
Apr 22, 2026	0.63	0.63	0.58	0.62	0.62	0.73%	156,240
Apr 21, 2026	0.62	0.64	0.59	0.62	0.62	-1.74%	59,368
Apr 20, 2026	0.69	0.69	0.63	0.63	0.63	-7.59%	116,203
Apr 17, 2026	0.73	0.73	0.66	0.68	0.68	-6.82%	67,781
Apr 16, 2026	0.65	0.75	0.64	0.73	0.73	11.88%	112,380
Apr 15, 2026	0.59	0.67	0.59	0.66	0.66	8.79%	31,545
Apr 14, 2026	0.57	0.65	0.57	0.60	0.60	7.46%	132,278
Apr 13, 2026	0.59	0.60	0.55	0.56	0.56	-1.25%	201,673
Apr 10, 2026	0.60	0.62	0.56	0.57	0.57	-4.73%	71,879
Apr 9, 2026	0.64	0.64	0.57	0.60	0.60	-6.41%	184,461
Apr 8, 2026	0.68	0.78	0.62	0.64	0.64	-7.77%	193,892
Apr 7, 2026	0.62	0.73	0.61	0.69	0.69	9.52%	238,294
Apr 6, 2026	0.60	0.67	0.55	0.63	0.63	5.47%	210,090
Apr 2, 2026	0.57	0.60	0.50	0.60	0.60	5.01%	83,367
Apr 1, 2026	0.66	0.79	0.56	0.57	0.57	-8.26%	323,423
Mar 31, 2026	0.57	0.68	0.57	0.62	0.62	9.75%	367,299
Mar 30, 2026	0.68	0.71	0.54	0.56	0.56	-15.70%	186,087
Mar 27, 2026	0.73	0.76	0.60	0.67	0.67	-10.19%	188,274
Mar 26, 2026	0.67	0.82	0.67	0.75	0.75	8.11%	391,215
Mar 25, 2026	0.76	0.77	0.62	0.69	0.69	-9.35%	575,228
Mar 24, 2026	0.84	0.89	0.76	0.76	0.76	-8.27%	416,889
Mar 23, 2026	0.79	0.90	0.79	0.83	0.83	6.66%	133,558
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