Skip to main content
Tectonic Therapeutic, Inc. (TECX)
NASDAQ: TECX · Real-Time Price · USD
19.80
-0.27 (-1.35%)
At close: Jun 27, 2025, 4:00 PM
20.69
+0.89 (4.49%)
After-hours: Jun 27, 2025, 7:29 PM EDT

Tectonic Therapeutic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202520.0520.5719.2519.8019.80-1.32%1,662,515
Jun 26, 202520.3320.6719.6520.0720.07-1.40%144,969
Jun 25, 202519.9320.7519.5720.3520.350.89%157,859
Jun 24, 202519.0820.4918.9720.1720.177.57%114,426
Jun 23, 202519.4419.4617.9718.7518.75-5.35%223,968
Jun 20, 202519.8020.5819.1019.8119.810.05%398,720
Jun 18, 202520.4020.5119.3919.8019.80-3.46%321,598
Jun 17, 202521.2922.0420.5120.5120.51-4.83%89,505
Jun 16, 202522.2622.2621.2321.5521.55-1.55%121,823
Jun 13, 202521.9222.7521.3121.8921.89-2.45%155,942
Jun 12, 202522.9523.4722.2422.4422.44-4.51%150,318
Jun 11, 202525.7525.7523.5023.5023.50-6.60%184,945
Jun 10, 202524.3425.3724.1625.1625.162.78%208,585
Jun 9, 202523.6424.5522.8724.4824.486.16%193,131
Jun 6, 202523.6924.3622.6823.0623.062.72%186,299
Jun 5, 202522.6922.9822.1322.4522.45-0.93%93,454
Jun 4, 202523.2623.6322.2122.6622.66-2.66%91,510
Jun 3, 202523.0223.6022.7423.2823.281.17%94,066
Jun 2, 202521.3623.3320.9423.0123.016.97%241,041
May 30, 202522.1722.2021.0821.5121.51-3.97%110,340
May 29, 202521.7922.7521.7022.4022.403.94%112,377
May 28, 202521.5221.7721.2021.5521.550.02%65,682
May 27, 202522.3122.3121.2721.5521.55-0.48%105,374
May 23, 202521.9021.9221.1021.6521.65-2.48%109,014
May 22, 202522.3623.1821.8822.2022.20-1.68%100,816
May 21, 202523.9424.1622.3022.5822.58-8.06%151,905
May 20, 202522.9024.7222.3124.5624.564.91%282,604
May 19, 202521.2123.6020.6823.4123.4111.53%345,638
May 16, 202521.0121.8620.8020.9920.991.45%274,878
May 15, 202520.2221.3119.5220.6920.693.97%136,281
May 14, 202520.1620.8419.2519.9019.90-1.44%136,025
May 13, 202520.5520.5519.2520.1920.19-2.51%164,758
May 12, 202520.7421.4520.2320.7120.714.81%92,917
May 9, 202521.1921.6319.3419.7619.76-5.99%168,635
May 8, 202518.9021.2817.5621.0221.0210.81%256,600
May 7, 202518.8719.5418.0018.9718.970.26%137,944
May 6, 202520.8821.1918.7118.9218.92-11.55%265,221
May 5, 202521.5021.9920.8021.3921.39-1.63%130,177
May 2, 202519.9721.8819.6621.7521.7510.61%309,496
May 1, 202520.9721.4119.6219.6619.66-5.75%155,736
Apr 30, 202519.6720.9119.5520.8620.863.14%109,806
Apr 29, 202520.0020.6919.7420.2320.230.22%104,721
Apr 28, 202521.1421.8219.9020.1820.18-4.31%134,124
Apr 25, 202521.8922.0720.6121.0921.09-5.76%201,698
Apr 24, 202519.5822.4219.5722.3822.3814.53%645,441
Apr 23, 202519.9621.0019.5219.5419.540.26%187,464
Apr 22, 202518.1419.7017.4819.4919.498.76%180,687
Apr 21, 202517.8818.2516.8717.9217.925.29%140,008
Apr 17, 202517.5617.8416.8317.0217.02-3.08%212,974
Apr 16, 202517.6317.9917.0717.5617.56-2.12%113,149