TELA Bio, Inc. - Common stock (TELA)

Last Price0.8748

Change+0.00 (0.00%)

NASDAQ · Last Trade: May 1st, 8:54 AM EDT

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

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	0.86	0.95	0.84	0.87	310,339	0.87
4/29/2026	0.75	0.89	0.75	0.86	152,427	0.86
4/28/2026	0.82	0.82	0.76	0.78	90,996	0.78
4/27/2026	0.69	0.83	0.64	0.80	794,876	0.80
4/24/2026	0.64	0.72	0.62	0.67	58,959	0.67
4/23/2026	0.65	0.65	0.59	0.62	128,176	0.62
4/22/2026	0.63	0.63	0.58	0.62	156,240	0.62
4/21/2026	0.62	0.64	0.59	0.62	59,369	0.62
4/20/2026	0.69	0.69	0.63	0.63	115,617	0.63
4/17/2026	0.73	0.73	0.66	0.68	67,781	0.68
4/16/2026	0.65	0.75	0.64	0.73	112,365	0.73
4/15/2026	0.59	0.67	0.59	0.66	31,546	0.66
4/14/2026	0.57	0.65	0.57	0.60	132,279	0.60
4/13/2026	0.59	0.60	0.55	0.56	201,638	0.56
4/10/2026	0.60	0.62	0.56	0.57	71,879	0.57
4/09/2026	0.64	0.64	0.57	0.60	184,462	0.60
4/08/2026	0.68	0.78	0.62	0.64	193,892	0.64
4/07/2026	0.62	0.73	0.61	0.69	238,295	0.69
4/06/2026	0.60	0.67	0.55	0.63	210,091	0.63
4/02/2026	0.57	0.60	0.50	0.60	83,368	0.60
4/01/2026	0.66	0.79	0.56	0.57	323,423	0.57
3/31/2026	0.57	0.68	0.57	0.62	367,280	0.62
3/30/2026	0.68	0.70	0.54	0.56	186,088	0.56
3/27/2026	0.73	0.76	0.60	0.67	188,274	0.67
3/26/2026	0.67	0.82	0.67	0.75	391,216	0.75
3/25/2026	0.76	0.77	0.62	0.69	575,227	0.69
3/24/2026	0.84	0.89	0.76	0.76	416,890	0.76
3/23/2026	0.79	0.90	0.79	0.83	133,558	0.83
3/20/2026	0.76	0.79	0.75	0.78	254,852	0.78
3/19/2026	0.73	0.80	0.71	0.75	68,385	0.75
3/18/2026	0.78	0.79	0.70	0.72	173,238	0.72
3/17/2026	0.71	0.85	0.71	0.80	73,069	0.80
3/16/2026	0.78	0.80	0.71	0.74	71,110	0.74
3/13/2026	0.80	0.81	0.72	0.74	46,742	0.74
3/12/2026	0.81	0.84	0.77	0.77	73,863	0.77
3/11/2026	0.82	0.83	0.76	0.78	65,818	0.78
3/10/2026	0.89	0.89	0.82	0.84	22,019	0.84
3/09/2026	0.90	0.92	0.84	0.89	85,350	0.89
3/06/2026	0.86	0.90	0.84	0.90	92,234	0.90
3/05/2026	0.90	0.92	0.83	0.85	39,386	0.85
3/04/2026	0.85	0.92	0.82	0.84	23,621	0.84
3/03/2026	0.85	0.85	0.81	0.83	10,535	0.83
3/02/2026	0.89	0.93	0.80	0.86	51,716	0.86
2/27/2026	0.80	0.89	0.80	0.87	30,607	0.87
2/26/2026	0.86	0.89	0.80	0.82	50,493	0.82
2/25/2026	0.80	0.86	0.75	0.85	83,533	0.85
2/24/2026	0.78	0.85	0.77	0.79	45,111	0.79
2/23/2026	0.70	0.85	0.69	0.77	181,966	0.77
2/20/2026	0.76	0.78	0.67	0.72	264,549	0.72
2/19/2026	0.78	0.80	0.75	0.80	52,497	0.80
2/18/2026	0.76	0.80	0.75	0.78	40,944	0.78
2/17/2026	0.78	0.80	0.74	0.77	92,225	0.77
2/13/2026	0.78	0.85	0.76	0.79	24,579	0.79
2/12/2026	0.83	0.86	0.78	0.79	69,752	0.79
2/11/2026	0.84	0.84	0.76	0.82	74,121	0.82
2/10/2026	0.82	0.84	0.81	0.82	61,973	0.82
2/09/2026	0.82	0.87	0.78	0.81	127,091	0.81
2/06/2026	0.80	0.84	0.72	0.81	319,094	0.81
2/05/2026	0.85	1.18	0.68	0.80	4,856,902	0.80
2/04/2026	0.91	0.95	0.81	0.84	110,516	0.84
2/03/2026	0.95	1.04	0.87	0.87	135,117	0.87
2/02/2026	0.98	1.04	0.91	0.94	197,579	0.94