Skip to main content
TELA Bio, Inc. (TELA)
NASDAQ: TELA · Real-Time Price · USD
0.780
-0.020 (-2.46%)
Apr 28, 2026, 4:00 PM EDT - Market closed

TELA Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.820.820.760.780.78-2.46%90,869
Apr 27, 20260.690.830.640.800.8019.36%788,588
Apr 24, 20260.640.720.620.670.677.72%58,958
Apr 23, 20260.650.650.590.620.62-0.40%128,175
Apr 22, 20260.630.630.580.620.620.73%156,240
Apr 21, 20260.620.640.590.620.62-1.74%59,368
Apr 20, 20260.690.690.630.630.63-7.59%115,617
Apr 17, 20260.730.730.660.680.68-6.82%67,322
Apr 16, 20260.650.750.640.730.7311.88%112,304
Apr 15, 20260.590.670.590.660.668.79%31,245
Apr 14, 20260.570.650.570.600.607.46%132,278
Apr 13, 20260.590.600.550.560.56-1.25%201,636
Apr 10, 20260.600.620.560.570.57-4.73%71,879
Apr 9, 20260.640.640.570.600.60-6.41%183,982
Apr 8, 20260.680.780.620.640.64-7.77%193,752
Apr 7, 20260.620.730.610.690.699.52%238,271
Apr 6, 20260.600.670.550.630.635.47%210,073
Apr 2, 20260.570.600.500.600.605.01%83,367
Apr 1, 20260.660.790.560.570.57-8.26%319,957
Mar 31, 20260.570.680.570.620.629.75%367,279
Mar 30, 20260.680.710.540.560.56-15.70%185,665
Mar 27, 20260.730.760.600.670.67-10.19%188,215
Mar 26, 20260.670.820.670.750.758.11%391,210
Mar 25, 20260.760.770.620.690.69-9.35%575,103
Mar 24, 20260.840.890.760.760.76-8.27%347,411
Mar 23, 20260.790.900.790.830.836.66%133,451
Mar 20, 20260.760.790.750.780.783.75%254,851
Mar 19, 20260.730.800.710.750.754.17%68,384
Mar 18, 20260.780.790.700.720.72-10.35%173,255
Mar 17, 20260.710.860.710.800.809.15%73,068
Mar 16, 20260.780.800.710.740.74-0.54%71,109
Mar 13, 20260.800.810.720.740.74-4.18%46,742
Mar 12, 20260.810.840.770.770.77-1.01%73,883
Mar 11, 20260.820.840.760.780.78-7.35%65,819
Mar 10, 20260.890.890.830.840.84-4.88%22,118
Mar 9, 20260.900.920.840.890.89-1.28%85,390
Mar 6, 20260.860.900.840.900.905.87%92,234
Mar 5, 20260.900.920.830.850.850.89%39,386
Mar 4, 20260.850.920.820.840.840.56%23,694
Mar 3, 20260.850.850.810.830.83-3.02%10,535
Mar 2, 20260.890.930.800.860.86-0.85%51,716
Feb 27, 20260.800.890.800.870.876.14%30,606
Feb 26, 20260.860.890.800.820.82-3.54%50,492
Feb 25, 20260.800.860.750.850.857.99%83,632
Feb 24, 20260.780.850.770.790.792.51%45,110
Feb 23, 20260.700.850.690.770.776.77%181,965
Feb 20, 20260.760.780.670.720.72-9.76%264,549
Feb 19, 20260.780.800.750.800.801.53%52,520
Feb 18, 20260.760.800.750.780.782.26%40,944
Feb 17, 20260.780.800.740.770.77-2.97%92,225
Feb 13, 20260.780.850.760.790.790.42%24,579
Feb 12, 20260.830.860.780.790.79-4.68%69,834
Feb 11, 20260.840.840.760.820.820.11%74,121
Feb 10, 20260.820.840.810.820.821.15%61,999
Feb 9, 20260.820.870.780.810.810.41%127,295
Feb 6, 20260.800.840.720.810.811.35%319,094
Feb 5, 20260.851.180.680.800.80-4.76%4,861,009
Feb 4, 20260.910.950.810.840.84-3.64%110,538
Feb 3, 20260.951.040.870.870.87-7.76%135,118
Feb 2, 20260.981.040.910.950.95-5.50%197,579
Jan 30, 20260.951.020.951.001.002.95%151,794
Jan 29, 20260.970.980.930.970.971.29%44,870
Jan 28, 20261.001.000.940.960.96-2.15%104,061
Jan 27, 20260.981.000.970.980.981.45%42,377
Jan 26, 20261.001.000.960.970.97-0.98%37,277
Jan 23, 20260.971.000.960.980.981.61%32,796
Jan 22, 20260.970.980.960.960.96-1.53%17,674
Jan 21, 20260.961.010.960.980.984.54%33,589
Jan 20, 20261.001.030.930.930.93-8.56%92,865
Jan 16, 20260.961.020.961.021.023.02%55,139
Jan 15, 20261.001.030.970.990.99-1.97%54,566
Jan 14, 20261.041.050.981.011.01-5.61%108,891
Jan 13, 20261.071.091.041.071.070.94%55,738
Jan 12, 20261.091.101.051.061.06-2.75%38,053
Jan 9, 20261.101.121.071.091.09-28,601
Jan 8, 20261.121.161.071.091.09-2.68%60,679
Jan 7, 20261.141.141.101.121.12-1.32%22,199
Jan 6, 20261.121.161.081.141.143.18%121,641
Jan 5, 20261.101.141.101.101.10-3.51%66,348
Jan 2, 20261.191.201.111.141.14-3.39%41,917
Dec 31, 20251.071.181.071.181.185.36%152,175
Dec 30, 20251.101.121.101.121.121.82%43,725
Dec 29, 20251.131.141.071.101.10-3.51%113,056
Dec 26, 20251.121.151.111.141.14-23,534
Dec 24, 20251.121.151.091.141.14-76,550
Dec 23, 20251.131.141.081.141.14-62,256
Dec 22, 20251.131.151.081.141.140.88%251,226
Dec 19, 20251.131.141.091.131.13-0.88%77,841
Dec 18, 20251.131.181.101.141.14-0.87%176,110
Dec 17, 20251.141.171.111.151.15-2.54%76,685
Dec 16, 20251.131.181.091.181.184.42%160,538
Dec 15, 20251.151.171.121.131.13-1.74%83,961
Dec 12, 20251.141.161.101.151.151.77%113,956
Dec 11, 20251.191.201.131.131.13-3.42%107,313
Dec 10, 20251.181.211.151.171.17-111,179
Dec 9, 20251.151.191.151.171.173.54%125,744
Dec 8, 20251.161.201.101.131.13-1.74%133,226
Dec 5, 20251.141.191.131.151.150.88%148,894
Dec 4, 20251.151.151.101.141.14-0.87%145,699
Dec 3, 20251.151.171.101.151.150.88%116,079