TELA Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.78	0.84	0.78	0.82	0.82	5.13%	44,386
Nov 5, 2026	0.86	0.90	0.78	0.78	0.78	-6.90%	62,731
Nov 4, 2026	0.82	0.92	0.78	0.84	0.84	4.46%	200,987
Nov 3, 2026	0.78	0.88	0.78	0.80	0.80	0.34%	51,409
Nov 2, 2026	0.80	0.95	0.79	0.80	0.80	-1.33%	165,254
Oct 30, 2026	0.91	0.92	0.81	0.81	0.81	-11.95%	330,113
Oct 29, 2026	0.97	1.00	0.92	0.92	0.92	-5.74%	49,270
Oct 28, 2026	1.00	1.00	0.95	0.98	0.98	1.67%	59,696
Oct 27, 2026	0.96	1.09	0.96	0.96	0.96	-2.19%	44,049
Oct 26, 2026	0.96	1.06	0.96	0.98	0.98	1.71%	97,214
Oct 23, 2026	1.00	1.05	0.96	0.97	0.97	-4.46%	59,343
Oct 22, 2026	1.09	1.09	1.01	1.01	1.01	-6.48%	92,536
Oct 21, 2026	1.10	1.19	1.08	1.08	1.08	-0.92%	50,525
Oct 20, 2026	0.95	1.14	0.94	1.09	1.09	12.34%	173,256
Oct 19, 2026	0.98	0.99	0.93	0.97	0.97	-0.48%	154,202
Oct 16, 2026	1.04	1.11	0.96	0.98	0.98	-3.47%	164,749
Oct 15, 2026	1.07	1.12	0.98	1.01	1.01	-7.76%	267,853
Oct 14, 2026	1.05	1.12	1.02	1.10	1.10	2.82%	107,888
Oct 13, 2026	1.08	1.15	1.03	1.07	1.07	-1.39%	60,936
Oct 12, 2026	1.09	1.19	1.07	1.08	1.08	-2.70%	94,713
Oct 9, 2026	1.04	1.16	1.01	1.11	1.11	5.71%	108,699
Oct 8, 2026	1.01	1.09	1.00	1.05	1.05	-1.87%	137,799
Oct 7, 2026	1.07	1.12	1.03	1.07	1.07	-1.83%	168,063
Oct 6, 2026	1.12	1.30	1.09	1.09	1.09	-4.39%	146,253
Oct 5, 2026	1.16	1.20	1.12	1.14	1.14	-	225,671
Oct 2, 2026	1.23	1.25	1.12	1.14	1.14	-8.80%	202,595
Oct 1, 2026	1.19	1.29	1.10	1.25	1.25	8.70%	336,262
Sep 30, 2026	1.25	1.25	1.15	1.15	1.15	-7.26%	93,999
Sep 29, 2026	1.24	1.28	1.21	1.24	1.24	0.81%	128,361
Sep 28, 2026	1.26	1.26	1.20	1.23	1.23	-2.38%	171,805
Sep 25, 2026	1.31	1.31	1.23	1.26	1.26	-0.79%	150,607
Sep 24, 2026	1.30	1.37	1.27	1.27	1.27	-2.31%	186,859
Sep 23, 2026	1.42	1.50	1.29	1.30	1.30	-7.80%	443,265
Sep 22, 2026	1.31	1.42	1.28	1.41	1.41	8.46%	199,442
Sep 21, 2026	1.26	1.35	1.17	1.30	1.30	4.00%	213,642
Sep 18, 2026	1.31	1.34	1.17	1.25	1.25	-3.10%	481,124
Sep 17, 2026	1.20	1.33	1.18	1.29	1.29	9.32%	401,731
Sep 16, 2026	1.09	1.20	1.09	1.18	1.18	8.26%	457,144
Sep 15, 2026	1.03	1.10	0.97	1.09	1.09	4.81%	377,412
Sep 14, 2026	0.96	1.04	0.90	1.04	1.04	7.22%	305,693
Sep 11, 2026	0.89	0.99	0.85	0.97	0.97	7.17%	254,212
Sep 10, 2026	0.91	0.91	0.85	0.91	0.91	-0.68%	130,281
Sep 9, 2026	0.83	0.94	0.83	0.91	0.91	9.78%	298,294
Sep 8, 2026	0.85	0.87	0.81	0.83	0.83	1.05%	121,408
Sep 4, 2026	0.79	0.84	0.79	0.82	0.82	5.19%	115,649
Sep 3, 2026	0.75	0.92	0.75	0.78	0.78	3.80%	522,627
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