Skip to main content
Tectonic Therapeutic, Inc. (TECX)
NASDAQ: TECX · Real-Time Price · USD
22.58
-1.98 (-8.06%)
May 21, 2025, 4:00 PM - Market closed

Tectonic Therapeutic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202523.9424.1622.3022.5822.58-8.06%151,871
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
Apr 15, 202517.8918.4817.3917.9417.940.39%142,190
Apr 14, 202517.5318.4916.8717.8717.8710.58%235,655
Apr 11, 202516.5416.7215.9616.1616.16-3.12%321,640
Apr 10, 202517.4717.6216.2716.6816.68-0.95%282,848
Apr 9, 202514.3217.3413.7016.8416.8414.79%429,191
Apr 8, 202516.4017.0014.5014.6714.67-5.54%322,280
Apr 7, 202515.0016.8314.7115.5315.53-0.58%248,501
Apr 4, 202516.5516.5515.2015.6215.62-6.30%172,067
Apr 3, 202517.0017.2716.0316.6716.67-6.82%192,792
Apr 2, 202516.5318.1816.5317.8917.896.24%145,068
Apr 1, 202517.7718.4616.5116.8416.84-4.91%199,081
Mar 31, 202518.0718.6416.5217.7117.71-5.04%497,514
Mar 28, 202518.6919.1418.2918.6518.65-1.37%156,808
Mar 27, 202519.1119.6218.6218.9118.91-0.53%217,149
Mar 26, 202521.1721.1718.9219.0119.01-10.41%422,183
Mar 25, 202521.2522.0120.6121.2221.22-0.84%356,813
Mar 24, 202521.5122.7921.1921.4021.401.18%275,754
Mar 21, 202523.0623.0620.3521.1521.15-4.64%348,517
Mar 20, 202521.6022.6221.3622.1822.181.19%183,138
Mar 19, 202522.0323.2421.1621.9221.92-255,378
Mar 18, 202523.2324.6021.6821.9221.92-8.51%228,333
Mar 17, 202526.0926.8923.7623.9623.96-6.52%190,814
Mar 14, 202523.7625.7523.7625.6325.639.02%142,330
Mar 13, 202524.8225.6123.3123.5123.51-4.51%84,010
Mar 12, 202523.3825.7022.7224.6224.628.94%262,325