TELA Bio, Inc.TELANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.98 | $1.04 | $0.91 | $0.94 | 197,576 |
| 1/30/2026 | $0.95 | $1.02 | $0.95 | $1.00 | 151,800 |
| 1/29/2026 | $0.97 | $0.98 | $0.93 | $0.97 | 44,870 |
| 1/28/2026 | $1.00 | $1.00 | $0.94 | $0.96 | 104,100 |
| 1/27/2026 | $0.98 | $1.00 | $0.97 | $0.98 | 42,400 |
| 1/26/2026 | $1.00 | $1.00 | $0.96 | $0.97 | 37,300 |
| 1/23/2026 | $0.97 | $1.00 | $0.96 | $0.98 | 32,800 |
| 1/22/2026 | $0.97 | $0.98 | $0.96 | $0.96 | 17,700 |
| 1/21/2026 | $0.96 | $1.01 | $0.96 | $0.97 | 33,589 |
| 1/20/2026 | $1.00 | $1.03 | $0.93 | $0.93 | 92,865 |
| 1/16/2026 | $0.96 | $1.02 | $0.96 | $1.02 | 55,139 |
| 1/15/2026 | $1.00 | $1.02 | $0.97 | $0.99 | 54,600 |
| 1/14/2026 | $1.04 | $1.05 | $0.98 | $1.01 | 108,900 |
| 1/13/2026 | $1.07 | $1.09 | $1.04 | $1.07 | 55,738 |
| 1/12/2026 | $1.09 | $1.10 | $1.05 | $1.06 | 38,100 |
| 1/9/2026 | $1.10 | $1.12 | $1.07 | $1.09 | 28,601 |
| 1/8/2026 | $1.12 | $1.16 | $1.07 | $1.09 | 60,700 |
| 1/7/2026 | $1.14 | $1.14 | $1.10 | $1.12 | 22,200 |
| 1/6/2026 | $1.12 | $1.16 | $1.08 | $1.14 | 121,641 |
| 1/5/2026 | $1.10 | $1.14 | $1.10 | $1.10 | 66,348 |
| 1/2/2026 | $1.19 | $1.20 | $1.11 | $1.14 | 41,917 |
| 12/31/2025 | $1.07 | $1.18 | $1.07 | $1.18 | 152,200 |
| 12/30/2025 | $1.10 | $1.12 | $1.10 | $1.12 | 43,725 |
| 12/29/2025 | $1.13 | $1.14 | $1.07 | $1.10 | 113,100 |
| 12/26/2025 | $1.12 | $1.15 | $1.11 | $1.14 | 23,534 |
| 12/24/2025 | $1.12 | $1.15 | $1.09 | $1.14 | 76,600 |
| 12/23/2025 | $1.13 | $1.14 | $1.08 | $1.14 | 62,300 |
| 12/22/2025 | $1.13 | $1.15 | $1.08 | $1.14 | 251,226 |
| 12/19/2025 | $1.13 | $1.14 | $1.09 | $1.13 | 77,841 |
| 12/18/2025 | $1.13 | $1.18 | $1.10 | $1.14 | 176,110 |
| 12/17/2025 | $1.14 | $1.17 | $1.11 | $1.15 | 76,700 |
| 12/16/2025 | $1.13 | $1.18 | $1.09 | $1.18 | 160,538 |
| 12/15/2025 | $1.15 | $1.17 | $1.12 | $1.13 | 83,961 |
| 12/12/2025 | $1.14 | $1.16 | $1.10 | $1.15 | 114,000 |
| 12/11/2025 | $1.19 | $1.20 | $1.13 | $1.13 | 107,313 |
| 12/10/2025 | $1.18 | $1.21 | $1.15 | $1.17 | 111,200 |
| 12/9/2025 | $1.15 | $1.19 | $1.15 | $1.17 | 125,744 |
| 12/8/2025 | $1.16 | $1.20 | $1.10 | $1.13 | 133,226 |
| 12/5/2025 | $1.14 | $1.19 | $1.13 | $1.15 | 148,894 |
| 12/4/2025 | $1.15 | $1.15 | $1.10 | $1.14 | 145,700 |
| 12/3/2025 | $1.15 | $1.17 | $1.10 | $1.15 | 116,079 |
| 12/2/2025 | $1.14 | $1.17 | $1.11 | $1.14 | 115,322 |
| 12/1/2025 | $1.16 | $1.28 | $1.09 | $1.13 | 363,000 |
| 11/28/2025 | $1.13 | $1.16 | $1.12 | $1.15 | 783,733 |
| 11/26/2025 | $1.17 | $1.19 | $1.12 | $1.12 | 117,600 |
| 11/25/2025 | $1.11 | $1.20 | $1.10 | $1.14 | 245,554 |
| 11/24/2025 | $1.20 | $1.20 | $1.10 | $1.14 | 167,027 |
| 11/21/2025 | $1.09 | $1.18 | $1.05 | $1.17 | 163,148 |
| 11/20/2025 | $1.14 | $1.14 | $1.01 | $1.06 | 378,324 |
| 11/19/2025 | $1.18 | $1.19 | $1.05 | $1.08 | 161,423 |
| 11/18/2025 | $1.23 | $1.24 | $1.11 | $1.18 | 479,220 |
| 11/17/2025 | $1.00 | $1.25 | $1.00 | $1.14 | 1.53M |
| 11/14/2025 | $1.05 | $1.05 | $0.93 | $1.00 | 1.63M |
| 11/13/2025 | $1.14 | $1.16 | $1.07 | $1.11 | 189,844 |
| 11/12/2025 | $1.18 | $1.33 | $1.14 | $1.14 | 102,921 |
| 11/11/2025 | $1.21 | $1.28 | $1.17 | $1.19 | 41,610 |
| 11/10/2025 | $1.19 | $1.24 | $1.14 | $1.19 | 93,500 |
| 11/7/2025 | $1.15 | $1.19 | $1.11 | $1.17 | 68,823 |
| 11/6/2025 | $1.20 | $1.29 | $1.13 | $1.18 | 108,400 |
| 11/5/2025 | $1.29 | $1.30 | $1.20 | $1.20 | 163,200 |