TELA Bio, Inc. - Common stock (TELA)

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

Date Range:

2025-07-10 - 2025-10-10

Date	Open	High	Low	Close	Volume	Adjusted Close
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
8/04/2025	1.89	1.99	1.82	1.85	12,965	1.85
8/01/2025	1.73	1.90	1.73	1.86	96,274	1.86
7/31/2025	1.92	1.99	1.69	1.70	112,689	1.70
7/30/2025	2.02	2.13	1.88	1.94	55,120	1.94
7/29/2025	1.95	2.12	1.94	1.98	91,409	1.98
7/28/2025	1.93	1.97	1.90	1.90	58,892	1.90
7/25/2025	1.92	1.95	1.90	1.92	23,303	1.92
7/24/2025	1.95	2.00	1.89	1.95	20,166	1.95
7/23/2025	1.95	2.02	1.86	1.94	17,932	1.94
7/22/2025	2.01	2.13	1.60	1.91	123,564	1.91
7/21/2025	2.14	2.19	1.98	1.98	42,522	1.98
7/18/2025	1.99	2.18	1.99	2.13	64,032	2.13
7/17/2025	2.00	2.08	1.95	1.98	80,528	1.98
7/16/2025	2.04	2.16	1.95	1.99	60,725	1.99
7/15/2025	2.00	2.10	1.99	2.01	24,592	2.01
7/14/2025	2.14	2.14	1.97	2.00	117,272	2.00
7/11/2025	2.11	2.17	2.00	2.00	79,538	2.00
7/10/2025	2.14	2.20	2.05	2.07	36,403	2.07