NASDAQ:TELA | Historical Stock Price | TELA Bio, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-11-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.54$1.15$2.45$5.22$11.13$23.742019-11-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.04$15.0415,200——
2020-12-30$15.47$15.478,900——
2020-12-29$14.99$14.9912,200——
2020-12-28$15.76$15.7610,400——
2020-12-24$15.98$15.986,700——
2020-12-23$16.13$16.133,900——
2020-12-22$16.13$16.1315,800——
2020-12-21$16.31$16.3137,800——
2020-12-18$16.45$16.4564,500——
2020-12-17$17.59$17.5915,600——
2020-12-16$16.25$16.258,800——
2020-12-15$16.69$16.695,300——
2020-12-14$16.25$16.2515,300——
2020-12-11$16.38$16.389,100——
2020-12-10$16.48$16.4815,000——
2020-12-09$16.30$16.3011,100——
2020-12-08$16.94$16.949,200——
2020-12-07$16.36$16.3616,100——
2020-12-04$15.85$15.8511,700——
2020-12-03$15.63$15.634,800——
2020-12-02$15.17$15.1714,300——
2020-12-01$15.54$15.5428,600——
2020-11-30$16.37$16.3714,500——
2020-11-27$16.66$16.669,200——
2020-11-25$16.68$16.687,000——
2020-11-24$16.69$16.6915,400——
2020-11-23$17.32$17.3212,400——
2020-11-20$17.33$17.3324,200——
2020-11-19$16.40$16.407,300——
2020-11-18$16.46$16.4612,900——
2020-11-17$17.11$17.1118,700——
2020-11-16$16.87$16.8710,800——
2020-11-13$16.51$16.5110,500——
2020-11-12$16.41$16.4124,800——
2020-11-11$16.50$16.5016,900——
2020-11-10$17.00$17.0033,900——
2020-11-09$16.82$16.8239,700——
2020-11-06$16.33$16.335,100——
2020-11-05$16.33$16.3312,500——
2020-11-04$16.20$16.2012,100——
2020-11-03$16.21$16.2114,700——
2020-11-02$15.69$15.6929,500——
2020-10-30$15.16$15.1615,200——
2020-10-29$15.76$15.7622,800——
2020-10-28$14.61$14.6163,100——
2020-10-27$16.16$16.1619,800——
2020-10-26$16.38$16.387,600——
2020-10-23$16.99$16.9911,000——
2020-10-22$16.83$16.8312,000——
2020-10-21$16.26$16.2612,300——
2020-10-20$15.64$15.6435,100——
2020-10-19$15.58$15.5812,400——
2020-10-16$16.00$16.0018,700——
2020-10-15$15.92$15.9223,300——
2020-10-14$16.15$16.1517,300——
2020-10-13$16.38$16.3821,900——
2020-10-12$16.32$16.3235,300——
2020-10-09$16.10$16.1022,100——
2020-10-08$16.18$16.1839,500——
2020-10-07$16.21$16.2138,000——
2020-10-06$16.09$16.0928,700——
2020-10-05$16.09$16.0912,100——
2020-10-02$15.95$15.9529,700——
2020-10-01$16.39$16.3938,300——
2020-09-30$16.54$16.5435,800——
2020-09-29$15.99$15.9913,500——
2020-09-28$15.82$15.8226,200——
2020-09-25$15.38$15.3821,900——
2020-09-24$15.27$15.2736,100——
2020-09-23$15.61$15.6146,000——
2020-09-22$15.91$15.9120,500——
2020-09-21$15.90$15.9048,300——
2020-09-18$15.39$15.39229,400——
2020-09-17$15.61$15.6146,900——
2020-09-16$16.09$16.0989,700——
2020-09-15$16.76$16.7644,100——
2020-09-14$16.86$16.8697,000——
2020-09-11$15.93$15.9372,900——
2020-09-10$15.75$15.7577,700——
2020-09-09$15.46$15.4667,700——
2020-09-08$14.00$14.0033,800——
2020-09-04$13.19$13.1947,400——
2020-09-03$13.19$13.19141,400——
2020-09-02$13.55$13.5555,400——
2020-09-01$14.30$14.3066,400——
2020-08-31$14.25$14.25145,100——
2020-08-28$13.49$13.4945,600——
2020-08-27$13.21$13.2167,100——
2020-08-26$13.55$13.5541,900——
2020-08-25$13.41$13.4137,300——
2020-08-24$13.12$13.1237,800——
2020-08-21$13.79$13.7954,600——
2020-08-20$13.63$13.6325,100——
2020-08-19$13.51$13.5142,300——
2020-08-18$13.60$13.6020,800——
2020-08-17$13.74$13.7431,000——
2020-08-14$13.15$13.1569,500——
2020-08-13$13.91$13.91106,000——
2020-08-12$13.13$13.1331,900——
2020-08-11$13.20$13.2025,700——
2020-08-10$13.38$13.3820,500——
2020-08-07$13.27$13.2721,900——
2020-08-06$13.27$13.274,300——
2020-08-05$13.26$13.2620,200——
2020-08-04$13.24$13.2437,200——
2020-08-03$12.16$12.1634,200——
2020-07-31$11.64$11.64131,800——
2020-07-30$12.21$12.2147,600——
2020-07-29$12.46$12.4652,100——
2020-07-28$12.59$12.5953,900——
2020-07-27$12.97$12.9752,000——
2020-07-24$14.05$14.05138,900——
2020-07-23$13.88$13.8825,400——
2020-07-22$14.22$14.2230,500——
2020-07-21$14.96$14.9670,700——
2020-07-20$14.03$14.0357,500——
2020-07-17$14.17$14.17117,300——
2020-07-16$14.15$14.1559,900——
2020-07-15$14.19$14.1949,600——
2020-07-14$13.81$13.8132,600——
2020-07-13$13.22$13.2292,800——
2020-07-10$13.52$13.5270,200——
2020-07-09$13.05$13.05119,500——
2020-07-08$13.21$13.2180,400——
2020-07-07$12.74$12.74115,600——
2020-07-06$13.92$13.9261,900——
2020-07-02$13.65$13.6583,100——
2020-07-01$12.42$12.42265,800——
2020-06-30$12.96$12.96172,700——
2020-06-29$13.00$13.00405,100——
2020-06-26$13.75$13.752,343,000——
2020-06-25$18.27$18.27115,000——
2020-06-24$19.89$19.8950,200——
2020-06-23$21.29$21.2960,200——
2020-06-22$20.90$20.9099,800——
2020-06-19$22.61$22.61118,900——
2020-06-18$21.67$21.6768,500——
2020-06-17$19.91$19.9140,200——
2020-06-16$19.18$19.1826,600——
2020-06-15$18.29$18.2950,600——
2020-06-12$16.87$16.8717,000——
2020-06-11$17.01$17.0119,500——
2020-06-10$16.51$16.5141,900——
2020-06-09$16.82$16.8213,200——
2020-06-08$16.58$16.5825,900——
2020-06-05$16.50$16.5017,000——
2020-06-04$17.00$17.0017,300——
2020-06-03$17.00$17.0055,400——
2020-06-02$15.50$15.5047,100——
2020-06-01$14.03$14.0355,800——
2020-05-29$13.75$13.756,000——
2020-05-28$13.71$13.7113,500——
2020-05-27$14.35$14.3511,400——
2020-05-26$13.94$13.9427,900——
2020-05-22$14.37$14.375,700——
2020-05-21$13.89$13.897,200——
2020-05-20$14.17$14.1712,900——
2020-05-19$14.25$14.2532,200——
2020-05-18$12.75$12.7522,000——
2020-05-15$11.83$11.8318,100——
2020-05-14$11.73$11.738,300——
2020-05-13$11.97$11.9721,100——
2020-05-12$11.01$11.019,800——
2020-05-11$12.27$12.2764,800——
2020-05-08$11.87$11.8726,600——
2020-05-07$12.51$12.5112,800——
2020-05-06$12.21$12.2122,500——
2020-05-05$12.50$12.5035,800——
2020-05-04$11.96$11.9618,800——
2020-05-01$11.12$11.1225,800——
2020-04-30$11.47$11.4716,900——
2020-04-29$10.76$10.7617,200——
2020-04-28$9.51$9.5137,000——
2020-04-27$10.83$10.8316,900——
2020-04-24$10.72$10.7211,800——
2020-04-23$9.74$9.7453,800——
2020-04-22$9.41$9.4140,900——
2020-04-21$8.47$8.4710,700——
2020-04-20$8.42$8.4235,300——
2020-04-17$7.93$7.9380,000——
2020-04-16$7.94$7.9443,200——
2020-04-15$7.99$7.9924,500——
2020-04-14$8.03$8.0346,400——
2020-04-13$7.93$7.9325,600——
2020-04-09$8.45$8.4572,400——
2020-04-08$8.48$8.4846,100——
2020-04-07$8.02$8.0258,400——
2020-04-06$7.94$7.9440,800——
2020-04-03$8.00$8.0020,700——
2020-04-02$7.75$7.7530,200——
2020-04-01$7.97$7.9761,600——
2020-03-31$7.82$7.82102,500——
2020-03-30$8.05$8.05127,200——
2020-03-27$8.01$8.01145,600——
2020-03-26$8.00$8.00137,100——
2020-03-25$8.10$8.10106,200——
2020-03-24$7.37$7.3775,100——
2020-03-23$6.12$6.1283,300——
2020-03-20$6.57$6.5764,300——
2020-03-19$6.48$6.48121,600——
2020-03-18$5.39$5.3968,500——
2020-03-17$8.75$8.7546,700——
2020-03-16$9.14$9.1437,900——
2020-03-13$11.11$11.1156,500——
2020-03-12$10.89$10.8964,000——
2020-03-11$11.90$11.90123,800——
2020-03-10$13.74$13.7457,400——
2020-03-09$12.01$12.0130,100——
2020-03-06$14.90$14.909,800——
2020-03-05$14.80$14.8011,300——
2020-03-04$14.55$14.5529,700——
2020-03-03$15.55$15.5554,200——
2020-03-02$15.99$15.9951,000——
2020-02-28$15.49$15.4930,600——
2020-02-27$15.82$15.8230,300——
2020-02-26$17.44$17.4428,300——
2020-02-25$17.75$17.7511,900——
2020-02-24$18.33$18.3322,400——
2020-02-21$17.62$17.6231,100——
2020-02-20$17.54$17.5413,400——
2020-02-19$17.95$17.9549,000——
2020-02-18$18.00$18.00151,000——
2020-02-14$15.80$15.8015,600——
2020-02-13$15.45$15.4518,900——
2020-02-12$15.70$15.7037,800——
2020-02-11$15.55$15.5525,200——
2020-02-10$15.39$15.3922,200——
2020-02-07$15.25$15.2512,100——
2020-02-06$15.70$15.7036,500——
2020-02-05$15.37$15.3766,400——
2020-02-04$15.44$15.4423,300——
2020-02-03$15.15$15.1535,000——
2020-01-31$14.90$14.9019,100——
2020-01-30$14.78$14.7819,300——
2020-01-29$15.15$15.1520,900——
2020-01-28$15.19$15.1911,900——
2020-01-27$15.50$15.5017,200——
2020-01-24$15.50$15.5032,700——
2020-01-23$15.72$15.7214,200——
2020-01-22$15.48$15.4839,600——
2020-01-21$14.53$14.5364,700——
2020-01-17$14.93$14.9361,900——
2020-01-16$15.14$15.14101,400——
2020-01-15$14.67$14.6799,500——
2020-01-14$14.38$14.3865,100——
2020-01-13$14.06$14.0648,400——
2020-01-10$13.67$13.6795,100——
2020-01-09$13.02$13.0273,000——
2020-01-08$13.92$13.92154,000——
2020-01-07$13.19$13.1968,400——
2020-01-06$12.45$12.4539,000——
2020-01-03$12.35$12.3537,500——
2020-01-02$12.95$12.9575,700——