TELA Bio, Inc. - Common stock (TELA)

0.7174
-0.0776 (-9.76%)
NASDAQ · Last Trade: Feb 21st, 4:16 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/20/20260.760.780.670.72264,5330.72
2/19/20260.780.800.750.8052,4970.80
2/18/20260.760.800.750.7840,9440.78
2/17/20260.780.800.740.7792,2250.77
2/13/20260.780.850.760.7924,5790.79
2/12/20260.830.860.780.7969,7520.79
2/11/20260.840.840.760.8274,1210.82
2/10/20260.820.840.810.8261,9730.82
2/09/20260.820.870.780.81127,0910.81
2/06/20260.800.840.720.81319,0940.81
2/05/20260.851.180.680.804,856,9020.80
2/04/20260.910.950.810.84110,5160.84
2/03/20260.951.040.870.87135,1170.87
2/02/20260.981.040.910.94197,5790.94
1/30/20260.951.020.951.00151,7941.00
1/29/20260.970.980.930.9744,5320.97
1/28/20261.001.000.940.96104,0610.96
1/27/20260.981.000.970.9842,3760.98
1/26/20261.001.000.960.9737,2770.97
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