TELA Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	0.98	0.98	0.98	0.98	0.98	0.51%	3,274
Oct 16, 2026	1.04	1.11	0.96	0.98	0.98	-3.47%	164,748
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
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