TELA Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.86	1.16	0.82	0.99	0.99	13.07%	974,588
Apr 30, 2026	0.86	0.95	0.84	0.87	0.87	1.72%	306,007
Apr 29, 2026	0.75	0.89	0.75	0.86	0.86	10.26%	152,352
Apr 28, 2026	0.82	0.82	0.76	0.78	0.78	-2.46%	90,869
Apr 27, 2026	0.69	0.83	0.64	0.80	0.80	19.36%	788,588
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%	128,175
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%	115,617
Apr 17, 2026	0.73	0.73	0.66	0.68	0.68	-6.82%	67,322
Apr 16, 2026	0.65	0.75	0.64	0.73	0.73	11.88%	112,304
Apr 15, 2026	0.59	0.67	0.59	0.66	0.66	8.79%	31,245
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%	201,636
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%	183,982
Apr 8, 2026	0.68	0.78	0.62	0.64	0.64	-7.77%	193,752
Apr 7, 2026	0.62	0.73	0.61	0.69	0.69	9.52%	238,271
Apr 6, 2026	0.60	0.67	0.55	0.63	0.63	5.47%	210,073
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%	319,957
Mar 31, 2026	0.57	0.68	0.57	0.62	0.62	9.75%	367,279
Mar 30, 2026	0.68	0.71	0.54	0.56	0.56	-15.70%	185,665
Mar 27, 2026	0.73	0.76	0.60	0.67	0.67	-10.19%	188,215
Mar 26, 2026	0.67	0.82	0.67	0.75	0.75	8.11%	391,210
Mar 25, 2026	0.76	0.77	0.62	0.69	0.69	-9.35%	575,103
Mar 24, 2026	0.84	0.89	0.76	0.76	0.76	-8.27%	347,411
Mar 23, 2026	0.79	0.90	0.79	0.83	0.83	6.66%	133,451
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