Tectonic Financial, Inc. (TECTP)
NASDAQ: TECTP · Real-Time Price · USD · Preferred Stock
10.63
0.00 (0.03%)
Jul 3, 2025, 1:00 PM - Market closed
Tectonic Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | - | - | 57 |
| Jul 2, 2025 | 10.64 | 10.65 | 10.61 | 10.63 | 10.63 | 0.03% | 4,931 |
| Jul 1, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.23% | 333 |
| Jun 26, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.57% | 417 |
| Jun 25, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 253 |
| Jun 24, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 153 |
| Jun 23, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 168 |
| Jun 20, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.57% | 121 |
| Jun 18, 2025 | 10.53 | 10.60 | 10.53 | 10.60 | 10.60 | -0.08% | 2,646 |
| Jun 17, 2025 | 10.47 | 10.65 | 10.47 | 10.61 | 10.61 | 0.55% | 803 |
| Jun 13, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.29% | 181 |
| Jun 12, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -1.22% | 325 |
| Jun 10, 2025 | 10.55 | 10.66 | 10.55 | 10.65 | 10.65 | 1.14% | 2,237 |
| Jun 5, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.02% | 317 |
| Jun 3, 2025 | 10.50 | 10.60 | 10.50 | 10.53 | 10.53 | 0.27% | 2,181 |
| Jun 2, 2025 | 10.57 | 10.60 | 10.50 | 10.50 | 10.50 | -0.57% | 2,620 |
| May 30, 2025 | 10.64 | 10.64 | 10.56 | 10.56 | 10.56 | - | 2,121 |
| May 29, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.77% | 520 |
| May 28, 2025 | 10.51 | 10.64 | 10.51 | 10.64 | 10.64 | 2.03% | 1,468 |
| May 27, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.38% | 205 |
| May 23, 2025 | 10.42 | 10.42 | 10.39 | 10.39 | 10.39 | -0.95% | 6,695 |
| May 20, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.10% | 1,166 |
| May 19, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 0.36% | 6,800 |
| May 16, 2025 | 10.45 | 10.46 | 10.43 | 10.46 | 10.46 | -0.46% | 17,442 |
| May 15, 2025 | 10.52 | 10.54 | 10.51 | 10.51 | 10.51 | 0.77% | 1,587 |
| May 14, 2025 | 10.54 | 10.54 | 10.43 | 10.43 | 10.43 | -1.14% | 377 |
| May 13, 2025 | 10.45 | 10.55 | 10.45 | 10.55 | 10.55 | 0.86% | 797 |
| May 8, 2025 | 10.44 | 10.46 | 10.42 | 10.46 | 10.46 | 0.19% | 1,272 |
| May 7, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.58% | 158 |
| May 6, 2025 | 10.42 | 10.66 | 10.41 | 10.50 | 10.50 | 1.17% | 11,550 |
| May 5, 2025 | 10.21 | 10.40 | 10.21 | 10.38 | 10.38 | -1.82% | 11,313 |
| May 2, 2025 | 10.59 | 10.61 | 10.57 | 10.57 | 10.30 | -0.22% | 9,266 |
| May 1, 2025 | 10.56 | 10.61 | 10.50 | 10.60 | 10.32 | 0.90% | 9,952 |
| Apr 30, 2025 | 10.51 | 10.53 | 10.50 | 10.50 | 10.23 | -0.19% | 3,751 |
| Apr 29, 2025 | 10.60 | 10.64 | 10.34 | 10.52 | 10.25 | -0.83% | 46,831 |
| Apr 25, 2025 | 10.53 | 10.64 | 10.53 | 10.61 | 10.33 | 0.08% | 11,959 |
| Apr 24, 2025 | 10.63 | 10.63 | 10.48 | 10.60 | 10.33 | 0.10% | 16,458 |
| Apr 23, 2025 | 10.59 | 10.59 | 10.53 | 10.59 | 10.32 | -0.10% | 720 |
| Apr 22, 2025 | 10.59 | 10.60 | 10.59 | 10.60 | 10.33 | -0.38% | 238 |
| Apr 17, 2025 | 10.60 | 10.64 | 10.60 | 10.64 | 10.37 | 0.07% | 2,045 |
| Apr 15, 2025 | 10.59 | 10.63 | 10.59 | 10.63 | 10.36 | 1.65% | 2,704 |
| Apr 14, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.19 | 0.10% | 528 |
| Apr 11, 2025 | 10.58 | 10.58 | 10.45 | 10.45 | 10.18 | -0.48% | 7,466 |
| Apr 9, 2025 | 10.54 | 10.65 | 10.49 | 10.50 | 10.23 | -0.47% | 1,748 |
| Apr 8, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.28 | 2.03% | 469 |
| Apr 7, 2025 | 10.46 | 10.64 | 10.30 | 10.34 | 10.07 | -1.80% | 21,490 |
| Apr 4, 2025 | 10.51 | 10.61 | 10.50 | 10.53 | 10.26 | 0.10% | 6,081 |
| Apr 2, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.25 | -1.03% | 101 |
| Apr 1, 2025 | 10.63 | 10.64 | 10.51 | 10.63 | 10.36 | 0.19% | 2,872 |
| Mar 31, 2025 | 10.59 | 10.61 | 10.59 | 10.61 | 10.34 | 1.24% | 1,279 |