Tectonic Therapeutic, Inc. (TECX)
NASDAQ: TECX · Real-Time Price · USD
54.14
-0.70 (-1.28%)
At close: Jan 31, 2025, 4:00 PM
55.00
+0.86 (1.59%)
After-hours: Jan 31, 2025, 7:37 PM EST
Tectonic Therapeutic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 54.99 | 61.07 | 52.95 | 54.14 | 54.14 | -1.28% | 435,801 |
| Jan 30, 2025 | 49.50 | 58.62 | 47.01 | 54.84 | 54.84 | 113.22% | 5,536,432 |
| Jan 29, 2025 | 23.69 | 25.72 | 22.12 | 25.72 | 25.72 | 5.24% | 293,745 |
| Jan 28, 2025 | 40.75 | 40.75 | 15.30 | 24.44 | 24.44 | -40.65% | 1,184,369 |
| Jan 27, 2025 | 45.81 | 47.37 | 40.13 | 41.18 | 41.18 | -11.90% | 213,734 |
| Jan 24, 2025 | 43.00 | 47.50 | 40.28 | 46.74 | 46.74 | 10.76% | 410,514 |
| Jan 23, 2025 | 42.35 | 43.00 | 40.90 | 42.20 | 42.20 | 0.48% | 113,936 |
| Jan 22, 2025 | 41.50 | 42.30 | 39.48 | 42.00 | 42.00 | 1.50% | 155,071 |
| Jan 21, 2025 | 41.07 | 42.20 | 39.55 | 41.38 | 41.38 | 1.17% | 99,039 |
| Jan 17, 2025 | 43.00 | 44.00 | 40.89 | 40.90 | 40.90 | -2.67% | 199,644 |
| Jan 16, 2025 | 41.55 | 42.72 | 40.91 | 42.02 | 42.02 | 2.16% | 157,978 |
| Jan 15, 2025 | 39.00 | 41.52 | 38.14 | 41.13 | 41.13 | 8.24% | 127,644 |
| Jan 14, 2025 | 38.50 | 40.00 | 37.07 | 38.00 | 38.00 | 0.45% | 101,389 |
| Jan 13, 2025 | 39.99 | 40.61 | 37.73 | 37.83 | 37.83 | -5.80% | 85,091 |
| Jan 10, 2025 | 42.98 | 45.29 | 39.60 | 40.16 | 40.16 | -8.46% | 164,667 |
| Jan 8, 2025 | 46.16 | 46.42 | 43.25 | 43.87 | 43.87 | -5.80% | 103,284 |
| Jan 7, 2025 | 48.00 | 48.60 | 45.99 | 46.57 | 46.57 | -3.84% | 85,614 |
| Jan 6, 2025 | 48.19 | 49.65 | 46.45 | 48.43 | 48.43 | -0.19% | 123,058 |
| Jan 3, 2025 | 47.00 | 50.09 | 44.60 | 48.52 | 48.52 | 6.19% | 117,688 |
| Jan 2, 2025 | 46.50 | 47.41 | 45.13 | 45.69 | 45.69 | -1.04% | 103,207 |
| Dec 31, 2024 | 46.66 | 47.33 | 45.44 | 46.17 | 46.17 | -1.33% | 214,937 |
| Dec 30, 2024 | 46.08 | 47.44 | 45.50 | 46.79 | 46.79 | -0.51% | 68,033 |
| Dec 27, 2024 | 50.97 | 51.76 | 47.03 | 47.03 | 47.03 | -8.14% | 86,366 |
| Dec 26, 2024 | 50.23 | 51.68 | 49.20 | 51.20 | 51.20 | 1.27% | 78,230 |
| Dec 24, 2024 | 48.58 | 53.41 | 48.02 | 50.56 | 50.56 | 6.31% | 87,326 |
| Dec 23, 2024 | 47.35 | 47.88 | 45.80 | 47.56 | 47.56 | 0.25% | 41,408 |
| Dec 20, 2024 | 43.78 | 48.47 | 43.28 | 47.44 | 47.44 | 7.67% | 228,983 |
| Dec 19, 2024 | 44.16 | 45.42 | 42.83 | 44.06 | 44.06 | 1.99% | 78,906 |
| Dec 18, 2024 | 48.04 | 48.85 | 42.86 | 43.20 | 43.20 | -9.11% | 109,896 |
| Dec 17, 2024 | 43.82 | 48.59 | 42.81 | 47.53 | 47.53 | 6.76% | 109,232 |
| Dec 16, 2024 | 45.35 | 47.07 | 44.31 | 44.52 | 44.52 | -1.79% | 87,653 |
| Dec 13, 2024 | 45.97 | 47.02 | 45.18 | 45.33 | 45.33 | -2.22% | 81,393 |
| Dec 12, 2024 | 48.58 | 51.37 | 46.16 | 46.36 | 46.36 | -4.88% | 75,705 |
| Dec 11, 2024 | 48.63 | 49.38 | 47.82 | 48.74 | 48.74 | 0.58% | 44,329 |
| Dec 10, 2024 | 49.12 | 51.13 | 47.81 | 48.46 | 48.46 | -2.32% | 74,420 |
| Dec 9, 2024 | 51.00 | 52.00 | 48.57 | 49.61 | 49.61 | -3.61% | 95,236 |
| Dec 6, 2024 | 51.38 | 53.33 | 51.11 | 51.47 | 51.47 | 0.41% | 82,950 |
| Dec 5, 2024 | 51.14 | 53.34 | 50.42 | 51.26 | 51.26 | -0.04% | 75,071 |
| Dec 4, 2024 | 51.38 | 51.80 | 48.65 | 51.28 | 51.28 | -0.81% | 92,706 |
| Dec 3, 2024 | 50.33 | 52.15 | 50.28 | 51.70 | 51.70 | 2.72% | 85,007 |
| Dec 2, 2024 | 49.43 | 51.25 | 48.45 | 50.33 | 50.33 | 1.10% | 97,604 |
| Nov 29, 2024 | 49.72 | 51.11 | 47.76 | 49.78 | 49.78 | 1.26% | 50,547 |
| Nov 27, 2024 | 47.82 | 49.41 | 46.60 | 49.16 | 49.16 | 2.77% | 76,919 |
| Nov 26, 2024 | 47.82 | 48.72 | 43.50 | 47.84 | 47.84 | -0.43% | 116,982 |
| Nov 25, 2024 | 48.20 | 50.53 | 47.70 | 48.04 | 48.04 | -0.12% | 100,473 |
| Nov 22, 2024 | 45.04 | 48.39 | 44.56 | 48.10 | 48.10 | 7.15% | 112,547 |
| Nov 21, 2024 | 43.90 | 45.99 | 43.04 | 44.89 | 44.89 | 1.95% | 105,755 |
| Nov 20, 2024 | 43.68 | 44.65 | 42.14 | 44.03 | 44.03 | 7.76% | 143,644 |
| Nov 19, 2024 | 38.68 | 41.57 | 38.68 | 40.86 | 40.86 | 5.09% | 91,364 |
| Nov 18, 2024 | 40.07 | 40.30 | 37.50 | 38.88 | 38.88 | -3.88% | 144,283 |
| Nov 15, 2024 | 42.98 | 42.98 | 38.46 | 40.45 | 40.45 | -6.50% | 131,606 |
| Nov 14, 2024 | 46.76 | 46.76 | 41.88 | 43.26 | 43.26 | -7.45% | 120,069 |
| Nov 13, 2024 | 48.00 | 48.63 | 46.26 | 46.74 | 46.74 | -2.12% | 155,650 |
| Nov 12, 2024 | 47.99 | 47.99 | 44.45 | 47.75 | 47.75 | 3.65% | 185,279 |
| Nov 11, 2024 | 44.13 | 46.57 | 44.13 | 46.07 | 46.07 | 4.80% | 157,227 |
| Nov 8, 2024 | 43.90 | 44.54 | 38.04 | 43.96 | 43.96 | -3.02% | 141,453 |
| Nov 7, 2024 | 45.47 | 47.00 | 44.35 | 45.33 | 45.33 | 1.07% | 135,736 |
| Nov 6, 2024 | 42.59 | 45.00 | 40.00 | 44.85 | 44.85 | 4.25% | 207,759 |
| Nov 5, 2024 | 42.07 | 43.42 | 41.62 | 43.02 | 43.02 | 2.75% | 184,112 |
| Nov 4, 2024 | 40.61 | 43.35 | 39.60 | 41.87 | 41.87 | 2.42% | 129,964 |
| Nov 1, 2024 | 41.03 | 41.60 | 39.89 | 40.88 | 40.88 | -0.37% | 168,779 |
| Oct 31, 2024 | 40.35 | 41.49 | 38.48 | 41.03 | 41.03 | -0.07% | 132,978 |
| Oct 30, 2024 | 41.20 | 41.41 | 39.45 | 41.06 | 41.06 | 0.20% | 168,259 |
| Oct 29, 2024 | 39.65 | 41.00 | 38.39 | 40.98 | 40.98 | 3.85% | 138,928 |
| Oct 28, 2024 | 39.53 | 41.60 | 38.47 | 39.46 | 39.46 | 1.86% | 110,313 |
| Oct 25, 2024 | 38.10 | 39.40 | 36.11 | 38.74 | 38.74 | 6.43% | 124,461 |
| Oct 24, 2024 | 34.60 | 36.51 | 34.53 | 36.40 | 36.40 | 5.48% | 82,177 |
| Oct 23, 2024 | 36.06 | 36.29 | 34.19 | 34.51 | 34.51 | -4.96% | 60,070 |
| Oct 22, 2024 | 36.82 | 36.97 | 35.77 | 36.31 | 36.31 | -1.60% | 85,880 |
| Oct 21, 2024 | 37.40 | 37.70 | 36.16 | 36.90 | 36.90 | -1.34% | 106,969 |
| Oct 18, 2024 | 36.20 | 37.99 | 35.67 | 37.40 | 37.40 | 4.09% | 106,708 |
| Oct 17, 2024 | 35.51 | 36.62 | 34.68 | 35.93 | 35.93 | 1.50% | 96,424 |
| Oct 16, 2024 | 33.63 | 35.55 | 33.26 | 35.40 | 35.40 | 4.33% | 84,159 |
| Oct 15, 2024 | 33.75 | 34.70 | 33.56 | 33.93 | 33.93 | 0.53% | 74,576 |
| Oct 14, 2024 | 31.36 | 34.00 | 31.36 | 33.75 | 33.75 | 7.62% | 132,911 |
| Oct 11, 2024 | 30.86 | 31.86 | 30.14 | 31.36 | 31.36 | 1.16% | 80,398 |
| Oct 10, 2024 | 30.56 | 31.22 | 29.91 | 31.00 | 31.00 | -0.58% | 47,926 |
| Oct 9, 2024 | 32.11 | 32.33 | 30.00 | 31.18 | 31.18 | -2.38% | 58,885 |
| Oct 8, 2024 | 31.97 | 32.57 | 31.12 | 31.94 | 31.94 | -1.45% | 75,266 |
| Oct 7, 2024 | 33.53 | 34.50 | 32.21 | 32.41 | 32.41 | -1.85% | 123,524 |
| Oct 4, 2024 | 29.96 | 33.30 | 29.69 | 33.02 | 33.02 | 11.25% | 238,711 |
| Oct 3, 2024 | 29.68 | 30.49 | 29.25 | 29.68 | 29.68 | -1.00% | 57,675 |
| Oct 2, 2024 | 27.93 | 30.77 | 27.80 | 29.98 | 29.98 | 7.07% | 200,376 |
| Oct 1, 2024 | 30.49 | 30.49 | 27.21 | 28.00 | 28.00 | -7.59% | 160,280 |
| Sep 30, 2024 | 30.36 | 30.94 | 29.04 | 30.30 | 30.30 | -0.98% | 142,004 |
| Sep 27, 2024 | 30.02 | 31.66 | 29.60 | 30.60 | 30.60 | 7.07% | 236,006 |
| Sep 26, 2024 | 29.95 | 31.31 | 27.61 | 28.58 | 28.58 | -2.79% | 369,292 |
| Sep 25, 2024 | 23.98 | 29.90 | 23.55 | 29.40 | 29.40 | 21.29% | 409,446 |
| Sep 24, 2024 | 20.94 | 24.35 | 20.90 | 24.24 | 24.24 | 15.87% | 260,221 |
| Sep 23, 2024 | 20.11 | 20.98 | 20.08 | 20.92 | 20.92 | 4.18% | 343,137 |
| Sep 20, 2024 | 19.87 | 20.80 | 19.60 | 20.08 | 20.08 | 1.41% | 486,332 |
| Sep 19, 2024 | 19.00 | 19.88 | 18.85 | 19.80 | 19.80 | 4.21% | 128,773 |
| Sep 18, 2024 | 18.26 | 19.14 | 18.23 | 19.00 | 19.00 | 1.88% | 113,948 |
| Sep 17, 2024 | 18.25 | 19.11 | 17.93 | 18.65 | 18.65 | 0.97% | 31,660 |
| Sep 16, 2024 | 17.67 | 18.47 | 17.67 | 18.47 | 18.47 | 2.67% | 20,089 |
| Sep 13, 2024 | 17.52 | 17.99 | 17.18 | 17.99 | 17.99 | 2.80% | 43,864 |
| Sep 12, 2024 | 18.00 | 18.00 | 17.39 | 17.50 | 17.50 | - | 15,234 |
| Sep 11, 2024 | 17.50 | 17.77 | 17.36 | 17.50 | 17.50 | - | 58,539 |
| Sep 10, 2024 | 17.50 | 17.79 | 17.30 | 17.50 | 17.50 | -0.91% | 12,493 |
| Sep 9, 2024 | 18.15 | 18.20 | 17.50 | 17.66 | 17.66 | -3.81% | 41,916 |