TELA Bio, Inc. - Common stock (TELA)

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

Date Range:

2025-09-14 - 2025-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	1.14	1.16	1.10	1.15	113,956	1.15
12/11/2025	1.19	1.20	1.13	1.13	106,690	1.13
12/10/2025	1.18	1.21	1.15	1.17	111,172	1.17
12/09/2025	1.15	1.19	1.15	1.17	125,204	1.17
12/08/2025	1.16	1.20	1.10	1.13	132,862	1.13
12/05/2025	1.14	1.19	1.13	1.15	148,894	1.15
12/04/2025	1.15	1.15	1.10	1.14	145,668	1.14
12/03/2025	1.15	1.17	1.10	1.15	116,019	1.15
12/02/2025	1.14	1.17	1.11	1.14	114,267	1.14
12/01/2025	1.16	1.28	1.09	1.13	362,555	1.13
11/28/2025	1.13	1.16	1.12	1.15	783,733	1.15
11/26/2025	1.17	1.19	1.12	1.12	117,572	1.12
11/25/2025	1.11	1.20	1.10	1.14	245,540	1.14
11/24/2025	1.20	1.20	1.10	1.14	167,007	1.14
11/21/2025	1.09	1.18	1.05	1.17	163,148	1.17
11/20/2025	1.14	1.14	1.01	1.06	378,290	1.06
11/19/2025	1.18	1.19	1.04	1.08	160,978	1.08
11/18/2025	1.23	1.24	1.11	1.18	479,216	1.18
11/17/2025	1.00	1.25	1.00	1.14	1,416,886	1.14
11/14/2025	1.05	1.05	0.93	1.00	1,631,097	1.00
11/13/2025	1.14	1.16	1.07	1.11	189,844	1.11
11/12/2025	1.18	1.33	1.14	1.14	102,921	1.14
11/11/2025	1.21	1.28	1.17	1.19	41,610	1.19
11/10/2025	1.19	1.24	1.14	1.19	93,462	1.19
11/07/2025	1.15	1.19	1.11	1.17	68,823	1.17
11/06/2025	1.20	1.29	1.13	1.18	108,368	1.18
11/05/2025	1.29	1.30	1.20	1.20	163,164	1.20
11/04/2025	1.39	1.41	1.29	1.29	74,318	1.29
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