Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	1.130	1.190	1.020	1.020	213,565	-0.08(-7.27%)
May 07, 2026	0.9900	1.140	0.9601	1.100	163,955	+0.11(+11.11%)
May 06, 2026	1.130	1.237	0.9500	0.9900	492,282	-0.14(-12.39%)
May 05, 2026	1.090	1.270	1.080	1.130	464,932	+0.04(+3.67%)
May 04, 2026	0.9800	1.170	0.9800	1.090	288,695	+0.10(+10.20%)
May 01, 2026	0.8625	1.160	0.8220	0.9891	979,160	+0.11(+13.07%)
Apr 30, 2026	0.8590	0.9497	0.8445	0.8748	310,339	+0.01(+1.72%)
Apr 29, 2026	0.7504	0.8889	0.7504	0.8600	152,427	+0.08(+10.26%)
Apr 28, 2026	0.8160	0.8198	0.7585	0.7800	90,996	-0.02(-2.46%)
Apr 27, 2026	0.6900	0.8270	0.6373	0.7997	794,876	+0.13(+19.36%)
Apr 24, 2026	0.6380	0.7186	0.6226	0.6700	58,959	+0.05(+7.72%)
Apr 23, 2026	0.6450	0.6450	0.5922	0.6220	128,176	-0.00(-0.40%)
Apr 22, 2026	0.6330	0.6330	0.5767	0.6245	156,240	+0.00(+0.73%)
Apr 21, 2026	0.6240	0.6436	0.5876	0.6200	59,369	-0.01(-1.74%)
Apr 20, 2026	0.6900	0.6900	0.6300	0.6310	115,617	-0.05(-7.59%)
Apr 17, 2026	0.7341	0.7341	0.6629	0.6828	67,781	-0.05(-6.82%)
Apr 16, 2026	0.6500	0.7499	0.6353	0.7328	112,365	+0.08(+11.88%)
Apr 15, 2026	0.5940	0.6675	0.5940	0.6550	31,546	+0.05(+8.79%)
Apr 14, 2026	0.5700	0.6500	0.5681	0.6021	132,279	+0.04(+7.46%)
Apr 13, 2026	0.5900	0.6025	0.5460	0.5603	201,638	-0.01(-1.25%)
Apr 10, 2026	0.5988	0.6178	0.5577	0.5674	71,879	-0.03(-4.73%)
Apr 09, 2026	0.6360	0.6364	0.5726	0.5956	184,462	-0.04(-6.41%)
Apr 08, 2026	0.6810	0.7789	0.6203	0.6364	193,892	-0.05(-7.77%)
Apr 07, 2026	0.6174	0.7311	0.6147	0.6900	238,295	+0.06(+9.52%)
Apr 06, 2026	0.5982	0.6666	0.5501	0.6300	210,091	+0.03(+5.47%)
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%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices