TELA Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	1.26	1.26	1.20	1.23	-	-2.78%	147,304
Sep 25, 2026	1.31	1.31	1.23	1.26	1.26	-0.79%	150,601
Sep 24, 2026	1.30	1.37	1.27	1.27	1.27	-2.31%	186,855
Sep 23, 2026	1.42	1.50	1.29	1.30	1.30	-7.80%	443,262
Sep 22, 2026	1.31	1.42	1.28	1.41	1.41	8.46%	197,747
Sep 21, 2026	1.26	1.35	1.17	1.30	1.30	4.00%	213,639
Sep 18, 2026	1.31	1.34	1.17	1.25	1.25	-3.10%	479,191
Sep 17, 2026	1.20	1.33	1.18	1.29	1.29	9.32%	401,589
Sep 16, 2026	1.09	1.20	1.09	1.18	1.18	8.26%	453,536
Sep 15, 2026	1.03	1.10	0.97	1.09	1.09	4.81%	377,406
Sep 14, 2026	0.96	1.04	0.90	1.04	1.04	7.22%	305,686
Sep 11, 2026	0.89	0.99	0.85	0.97	0.97	7.17%	254,087
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%	298,192
Sep 8, 2026	0.85	0.87	0.81	0.83	0.83	1.05%	121,406
Sep 4, 2026	0.79	0.84	0.79	0.82	0.82	5.19%	115,583
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
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