TELA Bio, Inc. - Common stock (TELA)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
3/07/2025	2.32	2.49	2.32	2.42	195,507	2.42
3/06/2025	2.42	2.52	2.34	2.43	145,365	2.43
3/05/2025	2.35	2.46	2.29	2.43	155,367	2.43
3/04/2025	2.33	2.48	2.25	2.34	172,540	2.34
3/03/2025	2.44	2.58	2.33	2.34	220,377	2.34
2/28/2025	2.51	2.54	2.41	2.45	172,907	2.45
2/27/2025	2.62	2.66	2.48	2.52	87,448	2.52
2/26/2025	2.62	2.69	2.54	2.60	260,810	2.60
2/25/2025	2.65	2.73	2.50	2.60	102,549	2.60
2/24/2025	2.70	2.73	2.60	2.65	133,929	2.65
2/21/2025	2.88	2.90	2.70	2.72	64,285	2.72
2/20/2025	2.93	2.93	2.72	2.84	156,938	2.84
2/19/2025	2.79	2.96	2.76	2.88	385,875	2.88
2/18/2025	2.64	2.66	2.59	2.66	81,960	2.66
2/14/2025	2.57	2.62	2.53	2.61	26,269	2.61
2/13/2025	2.56	2.64	2.54	2.60	85,530	2.60
2/12/2025	2.60	2.63	2.55	2.55	152,529	2.55
2/11/2025	2.66	2.69	2.59	2.61	49,387	2.61
2/10/2025	2.68	2.73	2.65	2.67	195,329	2.67
2/07/2025	2.77	2.83	2.66	2.67	59,570	2.67
2/06/2025	2.80	2.87	2.73	2.76	78,765	2.76
2/05/2025	2.73	2.84	2.70	2.80	281,979	2.80
2/04/2025	2.70	2.77	2.65	2.72	103,800	2.72
2/03/2025	2.62	2.70	2.56	2.67	176,765	2.67
1/31/2025	2.65	2.77	2.58	2.64	86,339	2.64
1/30/2025	2.78	2.85	2.65	2.66	996,327	2.66
1/29/2025	2.65	2.87	2.65	2.77	137,405	2.77
1/28/2025	2.66	2.70	2.51	2.64	234,104	2.64
1/27/2025	2.65	2.79	2.61	2.67	206,517	2.67
1/24/2025	2.65	2.77	2.60	2.67	164,796	2.67
1/23/2025	2.66	2.68	2.62	2.65	77,804	2.65
1/22/2025	2.58	2.74	2.58	2.67	182,044	2.67
1/21/2025	2.69	2.79	2.58	2.63	130,232	2.63
1/17/2025	2.66	2.75	2.57	2.69	44,890	2.69
1/16/2025	2.66	2.88	2.65	2.66	111,075	2.66
1/15/2025	2.67	2.86	2.67	2.70	112,746	2.70
1/14/2025	2.80	2.84	2.66	2.74	112,445	2.74
1/13/2025	2.80	2.84	2.75	2.78	52,347	2.78
1/10/2025	2.91	3.08	2.75	2.81	126,244	2.81
1/08/2025	2.85	2.96	2.80	2.91	143,186	2.91
1/07/2025	2.85	3.07	2.83	2.83	120,850	2.83
1/06/2025	2.95	2.98	2.82	2.84	47,158	2.84
1/03/2025	2.92	3.01	2.84	2.91	88,050	2.91