Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.5712	0.6046	0.5011	0.5973	83,368	+0.03(+5.01%)
Apr 01, 2026	0.6610	0.7900	0.5600	0.5688	323,423	-0.05(-8.26%)
Mar 31, 2026	0.5700	0.6800	0.5700	0.6200	367,280	+0.06(+9.75%)
Mar 30, 2026	0.6800	0.7050	0.5440	0.5649	186,088	-0.11(-15.70%)
Mar 27, 2026	0.7300	0.7600	0.6006	0.6701	188,274	-0.08(-10.19%)
Mar 26, 2026	0.6700	0.8220	0.6700	0.7461	391,216	+0.06(+8.11%)
Mar 25, 2026	0.7610	0.7665	0.6200	0.6901	575,227	-0.07(-9.35%)
Mar 24, 2026	0.8380	0.8872	0.7606	0.7613	416,890	-0.07(-8.27%)
Mar 23, 2026	0.7940	0.8990	0.7900	0.8299	133,558	+0.05(+6.66%)
Mar 20, 2026	0.7550	0.7905	0.7471	0.7781	254,852	+0.03(+3.75%)
Mar 19, 2026	0.7300	0.7950	0.7126	0.7500	68,385	+0.03(+4.17%)
Mar 18, 2026	0.7800	0.7900	0.7001	0.7200	173,238	-0.08(-10.35%)
Mar 17, 2026	0.7142	0.8550	0.7142	0.8031	73,069	+0.07(+9.15%)
Mar 16, 2026	0.7800	0.7999	0.7103	0.7358	71,110	-0.00(-0.54%)
Mar 13, 2026	0.8000	0.8101	0.7190	0.7398	46,742	-0.03(-4.18%)
Mar 12, 2026	0.8067	0.8419	0.7668	0.7721	73,863	-0.01(-1.01%)
Mar 11, 2026	0.8200	0.8350	0.7610	0.7800	65,818	-0.06(-7.35%)
Mar 10, 2026	0.8900	0.8925	0.8250	0.8419	22,019	-0.04(-4.88%)
Mar 09, 2026	0.9000	0.9199	0.8418	0.8851	85,350	-0.01(-1.28%)
Mar 06, 2026	0.8640	0.9000	0.8422	0.8966	92,234	+0.05(+5.87%)
Mar 05, 2026	0.9000	0.9200	0.8251	0.8469	39,386	+0.01(+0.89%)
Mar 04, 2026	0.8455	0.9200	0.8158	0.8394	23,621	+0.00(+0.56%)
Mar 03, 2026	0.8500	0.8500	0.8110	0.8347	10,535	-0.03(-3.02%)
Mar 02, 2026	0.8900	0.9290	0.8007	0.8607	51,716	-0.01(-0.85%)
Feb 27, 2026	0.8016	0.8920	0.8016	0.8681	30,607	+0.05(+6.14%)
Feb 26, 2026	0.8600	0.8900	0.8025	0.8179	50,493	-0.03(-3.54%)
Feb 25, 2026	0.8020	0.8600	0.7518	0.8479	83,533	+0.06(+7.99%)
Feb 24, 2026	0.7792	0.8464	0.7670	0.7852	45,111	+0.02(+2.51%)
Feb 23, 2026	0.7001	0.8500	0.6900	0.7660	181,966	+0.05(+6.77%)
Feb 20, 2026	0.7610	0.7808	0.6671	0.7174	264,549	-0.08(-9.76%)
Feb 19, 2026	0.7830	0.8000	0.7500	0.7950	52,497	+0.01(+1.53%)
Feb 18, 2026	0.7580	0.7980	0.7549	0.7830	40,944	+0.02(+2.26%)
Feb 17, 2026	0.7800	0.8000	0.7400	0.7657	92,225	-0.02(-2.97%)
Feb 13, 2026	0.7800	0.8536	0.7635	0.7891	24,579	+0.00(+0.42%)
Feb 12, 2026	0.8300	0.8590	0.7790	0.7858	69,752	-0.04(-4.68%)
Feb 11, 2026	0.8423	0.8423	0.7625	0.8244	74,121	+0.00(+0.11%)
Feb 10, 2026	0.8200	0.8368	0.8080	0.8235	61,973	+0.01(+1.15%)
Feb 09, 2026	0.8200	0.8700	0.7817	0.8141	127,091	+0.00(+0.41%)
Feb 06, 2026	0.8000	0.8385	0.7200	0.8108	319,094	+0.01(+1.35%)
Feb 05, 2026	0.8500	1.180	0.6759	0.8000	4,856,902	-0.04(-4.76%)
Feb 04, 2026	0.9100	0.9486	0.8100	0.8400	110,516	-0.03(-3.64%)
Feb 03, 2026	0.9454	1.040	0.8710	0.8717	135,117	-0.07(-7.76%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

TELA Bio, Inc. - Common stock (NQ:TELA)

Historical Prices

Starting at $3.75/week.

Subscribe Today