Skip to main content
Tectonic Therapeutic, Inc. (TECX)
NASDAQ: TECX · Real-Time Price · USD
19.92
-1.06 (-5.05%)
At close: Dec 5, 2025, 4:00 PM EST
19.88
-0.04 (-0.20%)
After-hours: Dec 5, 2025, 5:55 PM EST

Tectonic Therapeutic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.9921.4919.8419.9219.92-5.05%249,313
Dec 4, 202520.2221.5019.5620.9820.983.76%290,374
Dec 3, 202519.0120.8819.0020.2220.226.31%331,869
Dec 2, 202520.4121.0018.6019.0219.02-7.08%422,548
Dec 1, 202521.2621.6520.2620.4720.47-4.52%260,738
Nov 28, 202521.3321.8521.0121.4421.440.23%115,269
Nov 26, 202521.1222.0021.0321.3921.390.66%258,032
Nov 25, 202519.8121.4019.3921.2521.258.09%355,317
Nov 24, 202519.0120.7119.0119.6619.662.50%383,037
Nov 21, 202518.4419.5817.8519.1819.186.20%401,922
Nov 20, 202519.3720.4117.6818.0618.06-3.73%405,012
Nov 19, 202518.3519.6818.2018.7618.762.63%467,913
Nov 18, 202518.1719.2717.7118.2818.28-0.54%384,572
Nov 17, 202518.2319.1117.6718.3818.38-0.86%412,573
Nov 14, 202517.2919.1517.1718.5418.545.46%423,020
Nov 13, 202518.6219.1117.2017.5817.58-6.79%409,540
Nov 12, 202518.9319.8918.6718.8618.86-0.63%522,945
Nov 11, 202518.6819.4318.4918.9818.980.53%234,544
Nov 10, 202519.6920.3918.6818.8818.88-2.28%299,312
Nov 7, 202518.6120.2417.7019.3219.321.74%639,683
Nov 6, 202516.8420.6616.5918.9918.9915.51%1,295,015
Nov 5, 202516.8516.8515.5216.4416.44-1.79%545,762
Nov 4, 202517.0017.5016.3516.7416.74-4.40%341,525
Nov 3, 202518.1218.5116.5917.5117.51-4.05%598,795
Oct 31, 202517.7618.8816.7918.2518.253.69%919,744
Oct 30, 202523.4426.0017.3217.6017.60-5.48%3,345,559
Oct 29, 202517.7018.9217.4518.6218.624.14%909,382
Oct 28, 202518.6319.2417.6217.8817.88-3.97%259,554
Oct 27, 202517.1518.9417.1518.6218.628.57%382,534
Oct 24, 202517.6518.0417.1317.1517.15-1.38%277,324
Oct 23, 202517.7518.3516.9117.3917.39-1.75%497,703
Oct 22, 202518.7119.1017.0617.7017.70-6.79%457,744
Oct 21, 202519.0419.9318.7618.9918.99-0.31%596,461
Oct 20, 202517.4719.2017.0419.0519.0510.37%556,891
Oct 17, 202517.6418.0016.9817.2617.26-2.21%434,668
Oct 16, 202517.5118.7717.2117.6517.651.79%646,198
Oct 15, 202516.1218.0016.1117.3417.347.77%449,737
Oct 14, 202515.8016.8615.4516.0916.09-414,424
Oct 13, 202516.0216.6715.7016.0916.090.44%290,782
Oct 10, 202517.0617.0615.7316.0216.02-6.21%514,024
Oct 9, 202515.5018.0315.3217.0817.0811.20%1,303,715
Oct 8, 202515.0515.7214.8215.3615.363.02%444,759
Oct 7, 202515.3115.4614.6014.9114.91-1.91%433,040
Oct 6, 202515.4115.6014.8115.2015.20-0.26%240,503
Oct 3, 202515.3915.4714.9615.2415.24-0.07%378,140
Oct 2, 202515.7216.4115.1215.2515.25-2.62%563,516
Oct 1, 202515.4616.4615.4615.6615.66-0.19%316,419
Sep 30, 202515.7516.8415.4715.6915.69-1.44%385,106
Sep 29, 202515.3116.6415.2615.9215.924.74%609,097
Sep 26, 202514.7315.8514.7315.2015.203.33%647,171