TELA Bio, Inc. - Common stock (TELA)

0.9756
+0.0155 (1.61%)
NASDAQ · Last Trade: Jan 24th, 7:42 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TELA Bio, Inc. - Common stock (TELA)

DateOpenHighLowCloseVolumeAdjusted Close
1/23/20260.971.000.960.9832,7960.98
1/22/20260.970.980.960.9617,6730.96
1/21/20260.961.010.960.9733,5890.97
1/20/20261.001.030.930.9392,8140.93
1/16/20260.961.020.961.0255,1391.02
1/15/20261.001.020.970.9954,5660.99
1/14/20261.041.050.981.01108,8911.01
1/13/20261.071.091.041.0755,7381.07
1/12/20261.091.101.051.0638,0531.06
1/09/20261.101.121.071.0928,6011.09
1/08/20261.121.161.071.0960,6791.09
1/07/20261.141.141.101.1222,1991.12
1/06/20261.121.161.081.14121,6411.14
1/05/20261.101.141.101.1064,6571.10
1/02/20261.191.201.111.1441,9171.14
12/31/20251.071.181.071.18152,1751.18
12/30/20251.101.121.101.1243,7051.12
12/29/20251.131.141.061.10113,0551.10
12/26/20251.121.151.111.1423,5341.14
12/24/20251.121.151.091.1476,5501.14
12/23/20251.131.141.081.1462,2561.14
12/22/20251.131.151.081.14251,2261.14
12/19/20251.131.141.091.1377,8411.13
12/18/20251.131.181.101.14175,8981.14
12/17/20251.141.171.111.1576,6821.15
12/16/20251.131.181.091.18156,4381.18
12/15/20251.151.171.121.1383,7611.13
12/12/20251.141.161.101.15113,9561.15
12/11/20251.191.201.131.13106,6901.13
12/10/20251.181.211.151.17111,1721.17
12/09/20251.151.191.151.17125,2041.17
12/08/20251.161.201.101.13133,2251.13
12/05/20251.141.191.131.15148,8941.15
12/04/20251.151.151.101.14145,6681.14
12/03/20251.151.171.101.15116,0191.15
12/02/20251.141.171.111.14114,2671.14
12/01/20251.161.281.091.13362,5551.13
11/28/20251.131.161.121.15783,7331.15
11/26/20251.171.191.121.12117,5721.12
11/25/20251.111.201.101.14245,5401.14
11/24/20251.201.201.101.14167,0071.14
11/21/20251.091.181.051.17163,1481.17
11/20/20251.141.141.011.06378,2901.06
11/19/20251.181.191.041.08160,9781.08
11/18/20251.231.241.111.18479,2161.18
11/17/20251.001.251.001.141,416,8861.14
11/14/20251.051.050.931.001,631,0971.00
11/13/20251.141.161.071.11189,8441.11
11/12/20251.181.331.141.14102,9211.14
11/11/20251.211.281.171.1941,6101.19
11/10/20251.191.241.141.1993,4621.19
11/07/20251.151.191.111.1768,8231.17
11/06/20251.201.291.131.18108,3681.18
11/05/20251.291.301.201.20163,1641.20
11/04/20251.391.411.291.2974,3181.29
11/03/20251.241.371.181.3779,5761.37
10/31/20251.321.331.131.23368,1651.23
10/30/20251.311.391.291.3032,4831.30
10/29/20251.441.451.261.32432,2241.32
10/28/20251.451.501.421.4490,9201.44
10/27/20251.481.481.461.4826,4191.48
10/24/20251.491.521.461.4858,5821.48