Tectonic Financial, Inc. (TECTP)
NASDAQ: TECTP · Real-Time Price · USD · Preferred Stock
10.21
+0.01 (0.10%)
At close: Jan 15, 2026, 4:00 PM EST
10.43
+0.22 (2.15%)
After-hours: Jan 15, 2026, 4:36 PM EST
Tectonic Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 10.25 | 10.28 | 10.20 | 10.21 | 10.21 | 0.10% | 16,297 |
| Jan 14, 2026 | 10.25 | 10.26 | 10.20 | 10.20 | 10.20 | -0.58% | 1,046 |
| Jan 13, 2026 | 10.20 | 10.27 | 10.20 | 10.26 | 10.26 | 0.29% | 1,599 |
| Jan 12, 2026 | 10.20 | 10.25 | 10.19 | 10.23 | 10.23 | -0.20% | 1,951 |
| Jan 9, 2026 | 10.30 | 10.30 | 10.13 | 10.25 | 10.25 | 0.07% | 17,859 |
| Jan 8, 2026 | 10.20 | 10.26 | 10.11 | 10.24 | 10.24 | 0.32% | 17,653 |
| Jan 7, 2026 | 10.11 | 10.21 | 10.11 | 10.21 | 10.21 | 0.69% | 29,369 |
| Jan 6, 2026 | 10.35 | 10.35 | 9.83 | 10.14 | 10.14 | -3.34% | 99,933 |
| Jan 5, 2026 | 10.56 | 10.60 | 10.35 | 10.49 | 10.49 | -1.87% | 33,128 |
| Jan 2, 2026 | 10.57 | 10.69 | 10.38 | 10.69 | 10.69 | 0.09% | 6,233 |
| Dec 31, 2025 | 10.63 | 10.68 | 10.63 | 10.68 | 10.68 | 1.14% | 1,027 |
| Dec 30, 2025 | 10.72 | 10.80 | 10.56 | 10.56 | 10.56 | -1.35% | 9,678 |
| Dec 29, 2025 | 10.70 | 10.81 | 10.56 | 10.70 | 10.70 | -0.89% | 9,517 |
| Dec 26, 2025 | 11.08 | 11.08 | 10.70 | 10.80 | 10.80 | -3.11% | 3,424 |
| Dec 22, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.38% | 107 |
| Dec 19, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 1,571 |
| Dec 18, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 1.08% | 223 |
| Dec 16, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.09% | 207 |
| Dec 15, 2025 | 11.15 | 11.15 | 11.05 | 11.06 | 11.06 | 0.18% | 2,245 |
| Dec 10, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.46% | 109 |
| Dec 9, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.83% | 460 |
| Dec 8, 2025 | 10.98 | 11.00 | 10.98 | 11.00 | 11.00 | - | 663 |
| Dec 5, 2025 | 11.03 | 11.06 | 10.98 | 11.00 | 11.00 | -1.54% | 3,206 |
| Dec 4, 2025 | 11.01 | 11.17 | 11.01 | 11.17 | 11.17 | -0.25% | 3,339 |
| Dec 3, 2025 | 11.19 | 11.20 | 11.19 | 11.20 | 11.20 | 1.91% | 710 |
| Dec 2, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.54% | 578 |
| Dec 1, 2025 | 11.15 | 11.19 | 11.05 | 11.05 | 11.05 | 0.36% | 3,396 |
| Nov 28, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.63% | 504 |
| Nov 25, 2025 | 11.07 | 11.08 | 11.07 | 11.08 | 11.08 | 0.32% | 595 |
| Nov 24, 2025 | 11.05 | 11.07 | 10.99 | 11.05 | 11.05 | -0.14% | 3,685 |
| Nov 21, 2025 | 11.01 | 11.06 | 11.01 | 11.06 | 11.06 | 0.64% | 404 |
| Nov 20, 2025 | 11.00 | 11.25 | 10.99 | 10.99 | 10.99 | -0.99% | 3,134 |
| Nov 19, 2025 | 11.04 | 11.20 | 11.04 | 11.10 | 11.10 | 1.00% | 2,013 |
| Nov 18, 2025 | 10.95 | 11.23 | 10.95 | 10.99 | 10.99 | 1.38% | 2,378 |
| Nov 17, 2025 | 11.04 | 11.25 | 10.84 | 10.84 | 10.84 | -5.08% | 2,343 |
| Nov 14, 2025 | 11.14 | 11.42 | 11.14 | 11.42 | 11.42 | -0.09% | 503 |
| Nov 13, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.09% | 720 |
| Nov 12, 2025 | 10.92 | 11.44 | 10.92 | 11.44 | 11.44 | 4.67% | 451 |
| Nov 11, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -4.62% | 662 |
| Nov 10, 2025 | 10.95 | 11.46 | 10.95 | 11.46 | 11.46 | 2.01% | 905 |
| Nov 7, 2025 | 11.01 | 11.23 | 11.01 | 11.23 | 11.23 | -1.54% | 719 |
| Nov 6, 2025 | 11.49 | 11.50 | 11.41 | 11.41 | 11.12 | -1.28% | 4,455 |
| Nov 5, 2025 | 11.35 | 11.70 | 11.35 | 11.56 | 11.26 | 2.28% | 5,140 |
| Nov 4, 2025 | 11.30 | 11.35 | 11.20 | 11.30 | 11.01 | 1.12% | 4,286 |
| Nov 3, 2025 | 11.18 | 11.19 | 11.18 | 11.18 | 10.89 | 0.21% | 954 |
| Oct 31, 2025 | 11.18 | 11.18 | 11.15 | 11.15 | 10.87 | 0.51% | 382 |
| Oct 30, 2025 | 10.99 | 11.10 | 10.99 | 11.10 | 10.81 | 0.10% | 2,793 |
| Oct 29, 2025 | 11.19 | 11.19 | 11.08 | 11.08 | 10.80 | 0.76% | 1,329 |
| Oct 28, 2025 | 11.02 | 11.08 | 11.00 | 11.00 | 10.72 | -0.18% | 1,766 |
| Oct 27, 2025 | 10.86 | 11.02 | 10.86 | 11.02 | 10.74 | 0.05% | 1,122 |