Tectonic Therapeutic, Inc. (TECX)
NASDAQ: TECX · Real-Time Price · USD
16.93
-1.72 (-9.22%)
Mar 31, 2025, 1:13 PM EDT - Market open
Tectonic Therapeutic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 18.07 | 18.64 | 17.16 | 17.46 | - | -6.41% | 9,547 |
| Mar 28, 2025 | 18.69 | 19.14 | 18.29 | 18.65 | 18.65 | -1.37% | 156,808 |
| Mar 27, 2025 | 19.11 | 19.62 | 18.62 | 18.91 | 18.91 | -0.53% | 217,149 |
| Mar 26, 2025 | 21.17 | 21.17 | 18.92 | 19.01 | 19.01 | -10.41% | 422,183 |
| Mar 25, 2025 | 21.25 | 22.01 | 20.61 | 21.22 | 21.22 | -0.84% | 356,813 |
| Mar 24, 2025 | 21.51 | 22.79 | 21.19 | 21.40 | 21.40 | 1.18% | 275,754 |
| Mar 21, 2025 | 23.06 | 23.06 | 20.35 | 21.15 | 21.15 | -4.64% | 348,517 |
| Mar 20, 2025 | 21.60 | 22.62 | 21.36 | 22.18 | 22.18 | 1.19% | 183,138 |
| Mar 19, 2025 | 22.03 | 23.24 | 21.16 | 21.92 | 21.92 | - | 255,378 |
| Mar 18, 2025 | 23.23 | 24.60 | 21.68 | 21.92 | 21.92 | -8.51% | 228,333 |
| Mar 17, 2025 | 26.09 | 26.89 | 23.76 | 23.96 | 23.96 | -6.52% | 190,814 |
| Mar 14, 2025 | 23.76 | 25.75 | 23.76 | 25.63 | 25.63 | 9.02% | 142,330 |
| Mar 13, 2025 | 24.82 | 25.61 | 23.31 | 23.51 | 23.51 | -4.51% | 84,010 |
| Mar 12, 2025 | 23.38 | 25.70 | 22.72 | 24.62 | 24.62 | 8.94% | 262,325 |
| Mar 11, 2025 | 21.19 | 22.71 | 21.05 | 22.60 | 22.60 | 6.05% | 170,443 |
| Mar 10, 2025 | 22.33 | 22.89 | 21.13 | 21.31 | 21.31 | -8.07% | 155,365 |
| Mar 7, 2025 | 22.64 | 23.61 | 22.20 | 23.18 | 23.18 | 2.07% | 169,648 |
| Mar 6, 2025 | 23.28 | 23.50 | 22.40 | 22.71 | 22.71 | -5.22% | 178,173 |
| Mar 5, 2025 | 23.35 | 24.21 | 22.96 | 23.96 | 23.96 | 3.59% | 239,118 |
| Mar 4, 2025 | 22.86 | 23.90 | 22.11 | 23.13 | 23.13 | -1.20% | 270,561 |
| Mar 3, 2025 | 25.54 | 25.54 | 23.41 | 23.41 | 23.41 | -7.40% | 224,189 |
| Feb 28, 2025 | 25.02 | 26.18 | 24.50 | 25.28 | 25.28 | -1.13% | 269,545 |
| Feb 27, 2025 | 26.76 | 27.04 | 25.55 | 25.57 | 25.57 | -4.34% | 180,574 |
| Feb 26, 2025 | 26.56 | 27.25 | 26.29 | 26.73 | 26.73 | 0.45% | 242,217 |
| Feb 25, 2025 | 27.27 | 27.64 | 25.71 | 26.61 | 26.61 | -2.42% | 305,108 |
| Feb 24, 2025 | 29.60 | 30.58 | 27.27 | 27.27 | 27.27 | -7.68% | 276,124 |
| Feb 21, 2025 | 30.75 | 31.12 | 29.33 | 29.54 | 29.54 | -4.20% | 316,779 |
| Feb 20, 2025 | 31.63 | 31.71 | 30.55 | 30.84 | 30.84 | -2.08% | 126,836 |
| Feb 19, 2025 | 31.11 | 31.88 | 30.42 | 31.49 | 31.49 | -0.28% | 301,913 |
| Feb 18, 2025 | 35.00 | 35.44 | 30.90 | 31.58 | 31.58 | -11.22% | 388,655 |
| Feb 14, 2025 | 34.09 | 36.11 | 34.09 | 35.57 | 35.57 | 3.34% | 265,147 |
| Feb 13, 2025 | 31.31 | 34.70 | 31.31 | 34.42 | 34.42 | 8.92% | 415,572 |
| Feb 12, 2025 | 31.07 | 32.57 | 30.71 | 31.60 | 31.60 | -0.85% | 380,862 |
| Feb 11, 2025 | 33.42 | 34.56 | 31.67 | 31.87 | 31.87 | -8.34% | 423,381 |
| Feb 10, 2025 | 39.98 | 40.58 | 34.14 | 34.77 | 34.77 | -4.61% | 607,566 |
| Feb 7, 2025 | 42.22 | 42.77 | 36.44 | 36.45 | 36.45 | -14.44% | 354,221 |
| Feb 6, 2025 | 46.66 | 47.35 | 42.03 | 42.60 | 42.60 | -8.99% | 256,638 |
| Feb 5, 2025 | 48.00 | 48.78 | 46.57 | 46.81 | 46.81 | -2.50% | 253,269 |
| Feb 4, 2025 | 49.56 | 50.63 | 47.21 | 48.01 | 48.01 | -5.14% | 411,592 |
| Feb 3, 2025 | 54.14 | 56.00 | 50.01 | 50.61 | 50.61 | -6.52% | 656,694 |
| 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 |