TELA Bio, Inc. - Common stock (TELA)

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

Date Range:

2025-03-08 - 2025-06-08

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	1.99	1.99	1.82	1.89	117,298	1.89
6/05/2025	1.91	1.98	1.85	1.95	213,309	1.95
6/04/2025	1.59	2.01	1.54	1.88	594,480	1.88
6/03/2025	1.42	1.69	1.30	1.57	331,215	1.57
6/02/2025	1.40	1.43	1.33	1.42	62,193	1.42
5/30/2025	1.34	1.41	1.33	1.39	73,692	1.39
5/29/2025	1.41	1.41	1.30	1.36	46,783	1.36
5/28/2025	1.49	1.51	1.34	1.39	529,589	1.39
5/27/2025	1.40	1.53	1.36	1.48	443,042	1.48
5/23/2025	1.44	1.44	1.37	1.44	74,424	1.44
5/22/2025	1.38	1.50	1.36	1.45	118,681	1.45
5/21/2025	1.33	1.42	1.25	1.39	119,408	1.39
5/20/2025	1.16	1.40	1.14	1.33	396,737	1.33
5/19/2025	1.08	1.16	1.05	1.15	44,291	1.15
5/16/2025	0.98	1.14	0.98	1.10	189,608	1.10
5/15/2025	0.98	1.03	0.94	0.98	131,808	0.98
5/14/2025	0.98	1.07	0.95	0.99	106,469	0.99
5/13/2025	1.00	1.01	0.98	0.98	20,098	0.98
5/12/2025	1.14	1.14	0.97	1.01	250,481	1.01
5/09/2025	1.00	1.12	0.99	1.08	171,373	1.08
5/08/2025	0.94	1.03	0.94	0.99	114,508	0.99
5/07/2025	0.97	1.03	0.93	0.95	27,247	0.95
5/06/2025	0.99	1.03	0.94	0.96	35,550	0.96
5/05/2025	1.02	1.05	0.97	0.99	68,322	0.99
5/02/2025	1.03	1.07	1.01	1.02	94,498	1.02
5/01/2025	0.97	1.04	0.97	1.00	53,770	1.00
4/30/2025	0.97	0.98	0.90	0.97	131,341	0.97
4/29/2025	0.94	0.99	0.93	0.94	85,691	0.94
4/28/2025	0.95	1.00	0.95	0.96	95,451	0.96
4/25/2025	0.98	0.98	0.95	0.96	41,201	0.96
4/24/2025	0.91	1.00	0.91	0.97	37,519	0.97
4/23/2025	0.94	1.01	0.91	0.92	65,466	0.92
4/22/2025	0.91	0.95	0.89	0.94	73,250	0.94
4/21/2025	0.96	1.05	0.88	0.89	265,745	0.89
4/17/2025	0.94	1.04	0.93	0.96	76,557	0.96
4/16/2025	0.98	1.04	0.94	0.96	62,900	0.96
4/15/2025	1.01	1.07	0.97	1.00	70,410	1.00
4/14/2025	1.00	1.04	0.98	1.01	80,952	1.01
4/11/2025	0.92	0.98	0.89	0.98	112,983	0.98
4/10/2025	1.06	1.07	0.93	0.94	121,065	0.94
4/09/2025	0.93	1.04	0.89	1.03	271,175	1.03
4/08/2025	1.00	1.05	0.86	0.93	190,146	0.93
4/07/2025	1.05	1.06	0.97	0.98	188,120	0.98
4/04/2025	1.16	1.16	1.00	1.10	1,604,523	1.10
4/03/2025	1.21	1.25	1.15	1.17	166,174	1.17
4/02/2025	1.24	1.31	1.21	1.25	295,116	1.25
4/01/2025	1.23	1.32	1.18	1.27	660,367	1.27
3/31/2025	1.21	1.27	1.20	1.22	113,821	1.22
3/28/2025	1.34	1.35	1.23	1.24	223,462	1.24
3/27/2025	1.29	1.37	1.15	1.37	561,542	1.37
3/26/2025	1.23	1.34	1.19	1.29	515,753	1.29
3/25/2025	1.38	1.40	1.20	1.24	1,360,468	1.24
3/24/2025	1.52	1.53	1.31	1.40	727,306	1.40
3/21/2025	1.90	1.90	1.28	1.47	2,932,529	1.47
3/20/2025	2.37	2.48	2.29	2.34	125,241	2.34
3/19/2025	2.36	2.42	2.32	2.36	137,178	2.36
3/18/2025	2.43	2.45	2.33	2.35	92,877	2.35
3/17/2025	2.34	2.47	2.30	2.43	146,884	2.43
3/14/2025	2.24	2.37	2.21	2.35	119,874	2.35
3/13/2025	2.28	2.28	2.18	2.24	192,230	2.24
3/12/2025	2.28	2.37	2.24	2.27	179,243	2.27
3/11/2025	2.38	2.38	2.25	2.30	193,802	2.30
3/10/2025	2.39	2.47	2.30	2.35	138,522	2.35