TELA Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.72	0.78	0.67	0.71	0.71	-4.65%	270,980
Jun 25, 2026	0.73	0.83	0.73	0.74	0.74	-1.35%	127,432
Jun 24, 2026	0.78	0.85	0.70	0.75	0.75	-4.54%	236,234
Jun 23, 2026	0.88	0.88	0.78	0.79	0.79	-2.39%	118,172
Jun 22, 2026	0.81	0.90	0.80	0.81	0.81	0.50%	57,456
Jun 18, 2026	0.85	0.87	0.78	0.80	0.80	-6.76%	106,431
Jun 17, 2026	0.90	0.90	0.84	0.86	0.86	-4.27%	62,169
Jun 16, 2026	0.80	0.90	0.78	0.90	0.90	12.17%	117,886
Jun 15, 2026	0.90	0.90	0.77	0.80	0.80	-6.98%	169,571
Jun 12, 2026	0.93	0.94	0.85	0.86	0.86	-5.70%	127,409
Jun 11, 2026	0.90	0.94	0.86	0.91	0.91	-3.19%	168,413
Jun 10, 2026	0.96	0.96	0.89	0.94	0.94	0.74%	128,230
Jun 9, 2026	0.84	0.96	0.84	0.94	0.94	10.02%	152,431
Jun 8, 2026	0.89	0.97	0.83	0.85	0.85	-3.42%	146,247
Jun 5, 2026	0.86	0.92	0.86	0.88	0.88	-0.10%	66,449
Jun 4, 2026	0.86	0.98	0.86	0.88	0.88	2.44%	46,488
Jun 3, 2026	0.91	0.97	0.86	0.86	0.86	-5.49%	136,905
Jun 2, 2026	0.92	0.98	0.90	0.91	0.91	1.11%	77,391
Jun 1, 2026	0.91	0.98	0.87	0.90	0.90	-7.22%	83,269
May 29, 2026	0.89	0.98	0.89	0.97	0.97	7.74%	74,593
May 28, 2026	0.85	0.94	0.85	0.90	0.90	3.60%	136,767
May 27, 2026	0.82	0.91	0.82	0.87	0.87	6.76%	118,794
May 26, 2026	0.88	0.89	0.81	0.81	0.81	-8.55%	119,447
May 22, 2026	0.91	0.92	0.86	0.89	0.89	-3.51%	95,667
May 21, 2026	0.97	0.98	0.91	0.92	0.92	-2.79%	75,385
May 20, 2026	0.83	1.05	0.83	0.95	0.95	10.35%	135,729
May 19, 2026	0.81	0.90	0.79	0.86	0.86	3.60%	106,513
May 18, 2026	0.95	0.96	0.83	0.83	0.83	-8.28%	77,200
May 15, 2026	0.96	0.99	0.86	0.91	0.91	-8.59%	197,704
May 14, 2026	0.93	1.04	0.93	0.99	0.99	3.13%	87,563
May 13, 2026	1.00	1.02	0.90	0.96	0.96	-5.88%	126,490
May 12, 2026	0.97	1.16	0.97	1.02	1.02	5.14%	319,187
May 11, 2026	1.02	1.06	0.96	0.97	0.97	-4.89%	170,842
May 8, 2026	1.13	1.19	1.02	1.02	1.02	-7.27%	213,562
May 7, 2026	0.99	1.14	0.96	1.10	1.10	11.11%	163,954
May 6, 2026	1.13	1.24	0.95	0.99	0.99	-12.39%	492,556
May 5, 2026	1.09	1.27	1.08	1.13	1.13	3.67%	464,934
May 4, 2026	0.98	1.17	0.98	1.09	1.09	10.20%	288,697
May 1, 2026	0.86	1.16	0.82	0.99	0.99	13.07%	979,158
Apr 30, 2026	0.86	0.95	0.84	0.87	0.87	1.72%	310,338
Apr 29, 2026	0.75	0.89	0.75	0.86	0.86	10.26%	152,707
Apr 28, 2026	0.82	0.82	0.76	0.78	0.78	-2.46%	90,995
Apr 27, 2026	0.69	0.83	0.64	0.80	0.80	19.36%	795,026
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%	128,205
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%	116,203
Apr 17, 2026	0.73	0.73	0.66	0.68	0.68	-6.82%	67,781
Apr 16, 2026	0.65	0.75	0.64	0.73	0.73	11.88%	112,380
Apr 15, 2026	0.59	0.67	0.59	0.66	0.66	8.79%	31,545
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%	201,673
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%	184,461
Apr 8, 2026	0.68	0.78	0.62	0.64	0.64	-7.77%	193,892
Apr 7, 2026	0.62	0.73	0.61	0.69	0.69	9.52%	238,294
Apr 6, 2026	0.60	0.67	0.55	0.63	0.63	5.47%	210,090
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%	323,423
Mar 31, 2026	0.57	0.68	0.57	0.62	0.62	9.75%	367,299
Mar 30, 2026	0.68	0.71	0.54	0.56	0.56	-15.70%	186,087
Mar 27, 2026	0.73	0.76	0.60	0.67	0.67	-10.19%	188,274
Mar 26, 2026	0.67	0.82	0.67	0.75	0.75	8.11%	391,215
Mar 25, 2026	0.76	0.77	0.62	0.69	0.69	-9.35%	575,228
Mar 24, 2026	0.84	0.89	0.76	0.76	0.76	-8.27%	416,889
Mar 23, 2026	0.79	0.90	0.79	0.83	0.83	6.66%	133,558
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
Feb 19, 2026	0.78	0.80	0.75	0.80	0.80	1.53%	52,520
Feb 18, 2026	0.76	0.80	0.75	0.78	0.78	2.26%	40,944
Feb 17, 2026	0.78	0.80	0.74	0.77	0.77	-2.97%	92,225
Feb 13, 2026	0.78	0.85	0.76	0.79	0.79	0.42%	24,579
Feb 12, 2026	0.83	0.86	0.78	0.79	0.79	-4.68%	69,834
Feb 11, 2026	0.84	0.84	0.76	0.82	0.82	0.11%	74,121
Feb 10, 2026	0.82	0.84	0.81	0.82	0.82	1.15%	61,999
Feb 9, 2026	0.82	0.87	0.78	0.81	0.81	0.41%	127,295
Feb 6, 2026	0.80	0.84	0.72	0.81	0.81	1.35%	319,094
Feb 5, 2026	0.85	1.18	0.68	0.80	0.80	-4.76%	4,861,009
Feb 4, 2026	0.91	0.95	0.81	0.84	0.84	-3.64%	110,538
Feb 3, 2026	0.95	1.04	0.87	0.87	0.87	-7.76%	135,118