TELA Bio, Inc. - Common stock (TELA)
1.8400
-0.0100 (-0.54%)
NASDAQ · Last Trade: Aug 6th, 10:01 AM EDT
Historical Prices For TELA Bio, Inc. - Common stock (TELA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 7/09/2025 | 1.99 | 2.14 | 1.98 | 2.14 | 25,011 | 2.14 |
| 7/08/2025 | 1.96 | 2.14 | 1.92 | 1.96 | 43,036 | 1.96 |
| 7/07/2025 | 2.01 | 2.10 | 1.92 | 1.93 | 53,261 | 1.93 |
| 7/03/2025 | 1.95 | 2.09 | 1.95 | 2.04 | 21,868 | 2.04 |
| 7/02/2025 | 1.98 | 2.05 | 1.85 | 1.91 | 145,448 | 1.91 |
| 7/01/2025 | 1.95 | 2.00 | 1.85 | 1.95 | 21,211 | 1.95 |
| 6/30/2025 | 1.96 | 1.99 | 1.87 | 1.94 | 97,893 | 1.94 |
| 6/27/2025 | 1.86 | 1.97 | 1.82 | 1.97 | 66,433 | 1.97 |
| 6/26/2025 | 1.85 | 1.91 | 1.76 | 1.85 | 26,938 | 1.85 |
| 6/25/2025 | 1.91 | 1.91 | 1.63 | 1.85 | 59,559 | 1.85 |
| 6/24/2025 | 1.72 | 1.94 | 1.69 | 1.93 | 90,335 | 1.93 |
| 6/23/2025 | 1.62 | 1.74 | 1.62 | 1.73 | 44,265 | 1.73 |
| 6/20/2025 | 1.68 | 1.79 | 1.56 | 1.65 | 46,242 | 1.65 |
| 6/18/2025 | 1.53 | 1.80 | 1.53 | 1.67 | 148,171 | 1.67 |
| 6/17/2025 | 1.58 | 1.64 | 1.48 | 1.50 | 113,086 | 1.50 |
| 6/16/2025 | 1.70 | 1.81 | 1.59 | 1.61 | 66,504 | 1.61 |
| 6/13/2025 | 1.83 | 1.94 | 1.67 | 1.70 | 166,026 | 1.70 |
| 6/12/2025 | 1.89 | 1.93 | 1.81 | 1.85 | 92,179 | 1.85 |
| 6/11/2025 | 1.92 | 2.05 | 1.86 | 1.87 | 159,576 | 1.87 |
| 6/10/2025 | 1.86 | 1.94 | 1.76 | 1.92 | 165,406 | 1.92 |
| 6/09/2025 | 1.89 | 1.93 | 1.84 | 1.86 | 81,398 | 1.86 |
| 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 |