TELA Bio, Inc. - Common stock (TELA)

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

Date Range:

2025-08-04 - 2025-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2025	1.24	1.37	1.18	1.37	79,576	1.37
10/31/2025	1.32	1.33	1.13	1.23	368,165	1.23
10/30/2025	1.31	1.39	1.29	1.30	32,483	1.30
10/29/2025	1.44	1.45	1.26	1.32	432,224	1.32
10/28/2025	1.45	1.50	1.42	1.44	90,920	1.44
10/27/2025	1.48	1.48	1.46	1.48	26,419	1.48
10/24/2025	1.49	1.52	1.46	1.48	58,582	1.48
10/23/2025	1.49	1.49	1.47	1.49	14,170	1.49
10/22/2025	1.50	1.51	1.47	1.48	50,986	1.48
10/21/2025	1.49	1.53	1.45	1.51	71,271	1.51
10/20/2025	1.52	1.56	1.48	1.48	152,678	1.48
10/17/2025	1.49	1.56	1.48	1.53	39,502	1.53
10/16/2025	1.51	1.53	1.46	1.50	122,602	1.50
10/15/2025	1.51	1.52	1.46	1.48	36,529	1.48
10/14/2025	1.47	1.52	1.45	1.49	26,304	1.49
10/13/2025	1.47	1.53	1.45	1.50	31,989	1.50
10/10/2025	1.50	1.55	1.45	1.46	51,359	1.46
10/09/2025	1.52	1.56	1.47	1.48	96,395	1.48
10/08/2025	1.58	1.60	1.52	1.53	65,711	1.53
10/07/2025	1.60	1.60	1.52	1.57	88,294	1.57
10/06/2025	1.56	1.60	1.50	1.51	125,580	1.51
10/03/2025	1.51	1.58	1.48	1.56	207,138	1.56
10/02/2025	1.50	1.54	1.47	1.51	100,050	1.51
10/01/2025	1.49	1.50	1.47	1.50	22,748	1.50
9/30/2025	1.50	1.53	1.41	1.49	123,701	1.49
9/29/2025	1.45	1.53	1.45	1.50	85,287	1.50
9/26/2025	1.47	1.48	1.40	1.45	51,768	1.45
9/25/2025	1.54	1.55	1.46	1.48	74,423	1.48
9/24/2025	1.56	1.59	1.47	1.55	98,627	1.55
9/23/2025	1.60	1.66	1.52	1.54	210,236	1.54
9/22/2025	1.65	1.68	1.58	1.61	159,726	1.61
9/19/2025	1.61	1.69	1.56	1.62	139,819	1.62
9/18/2025	1.54	1.62	1.52	1.59	122,944	1.59
9/17/2025	1.60	1.67	1.51	1.51	98,259	1.51
9/16/2025	1.57	1.66	1.57	1.58	133,298	1.58
9/15/2025	1.59	1.70	1.53	1.58	55,708	1.58
9/12/2025	1.64	1.70	1.56	1.58	39,397	1.58
9/11/2025	1.57	1.65	1.57	1.62	79,131	1.62
9/10/2025	1.58	1.72	1.51	1.57	83,718	1.57
9/09/2025	1.61	1.73	1.57	1.60	91,086	1.60
9/08/2025	1.60	1.70	1.59	1.62	51,387	1.62
9/05/2025	1.61	1.70	1.57	1.59	76,385	1.59
9/04/2025	1.66	1.71	1.56	1.59	66,693	1.59
9/03/2025	1.72	1.87	1.60	1.65	136,383	1.65
9/02/2025	1.76	1.81	1.67	1.74	74,528	1.74
8/29/2025	1.80	1.85	1.73	1.78	54,737	1.78
8/28/2025	1.79	1.82	1.70	1.80	57,613	1.80
8/27/2025	1.80	1.91	1.74	1.76	83,688	1.76
8/26/2025	1.84	2.00	1.79	1.80	108,292	1.80
8/25/2025	1.78	1.94	1.78	1.83	81,225	1.83
8/22/2025	1.68	1.85	1.68	1.77	97,402	1.77
8/21/2025	1.66	1.75	1.66	1.72	47,800	1.72
8/20/2025	1.71	1.80	1.66	1.69	64,232	1.69
8/19/2025	1.72	1.89	1.66	1.74	188,346	1.74
8/18/2025	1.56	1.81	1.46	1.70	139,084	1.70
8/15/2025	1.58	1.64	1.55	1.58	69,044	1.58
8/14/2025	1.52	1.62	1.44	1.60	81,206	1.60
8/13/2025	1.70	1.70	1.41	1.47	116,076	1.47
8/12/2025	1.77	1.81	1.40	1.60	282,766	1.60
8/11/2025	1.72	2.14	1.66	1.86	229,169	1.86
8/08/2025	1.67	1.81	1.67	1.72	68,090	1.72
8/07/2025	1.72	1.92	1.66	1.67	56,890	1.67
8/06/2025	1.84	1.95	1.66	1.70	84,097	1.70
8/05/2025	1.87	1.92	1.84	1.85	14,785	1.85