Tectonic Therapeutic, Inc. (TECX)
NASDAQ: TECX · Real-Time Price · USD
48.10
+3.21 (7.15%)
Nov 22, 2024, 4:00 PM EST - Market closed
Tectonic Therapeutic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 6, 2024 | 18.00 | 18.37 | 17.68 | 18.36 | 18.36 | 0.49% | 24,746 |
| Sep 5, 2024 | 19.46 | 19.46 | 17.93 | 18.27 | 18.27 | -4.69% | 28,475 |
| Sep 4, 2024 | 18.97 | 19.17 | 18.61 | 19.17 | 19.17 | -0.16% | 18,764 |
| Sep 3, 2024 | 19.20 | 19.20 | 18.72 | 19.20 | 19.20 | - | 30,129 |
| Aug 30, 2024 | 19.14 | 19.39 | 18.71 | 19.20 | 19.20 | 1.05% | 14,001 |
| Aug 29, 2024 | 19.09 | 19.10 | 18.68 | 19.00 | 19.00 | 0.26% | 12,516 |
| Aug 28, 2024 | 19.01 | 19.01 | 18.56 | 18.95 | 18.95 | 0.53% | 13,968 |
| Aug 27, 2024 | 18.77 | 18.92 | 18.17 | 18.85 | 18.85 | 1.51% | 8,384 |
| Aug 26, 2024 | 18.25 | 18.77 | 17.94 | 18.57 | 18.57 | 2.03% | 15,044 |
| Aug 23, 2024 | 17.36 | 18.31 | 17.36 | 18.20 | 18.20 | 5.81% | 31,798 |
| Aug 22, 2024 | 17.00 | 17.47 | 16.66 | 17.20 | 17.20 | 5.85% | 53,646 |
| Aug 21, 2024 | 16.90 | 16.90 | 15.82 | 16.25 | 16.25 | -2.64% | 48,209 |
| Aug 20, 2024 | 16.80 | 17.20 | 16.30 | 16.69 | 16.69 | -0.95% | 19,127 |
| Aug 19, 2024 | 17.01 | 17.41 | 16.72 | 16.85 | 16.85 | -1.00% | 15,211 |
| Aug 16, 2024 | 16.80 | 17.42 | 16.28 | 17.02 | 17.02 | 0.71% | 58,111 |
| Aug 15, 2024 | 16.30 | 17.77 | 16.25 | 16.90 | 16.90 | 5.23% | 56,636 |
| Aug 14, 2024 | 16.01 | 16.96 | 16.01 | 16.06 | 16.06 | -0.99% | 5,779 |
| Aug 13, 2024 | 16.11 | 16.65 | 16.11 | 16.22 | 16.22 | -0.80% | 4,977 |
| Aug 12, 2024 | 16.15 | 16.65 | 16.15 | 16.35 | 16.35 | 1.36% | 5,270 |
| Aug 9, 2024 | 16.49 | 16.81 | 16.00 | 16.13 | 16.13 | -1.65% | 15,138 |
| Aug 8, 2024 | 16.04 | 16.48 | 16.00 | 16.40 | 16.40 | 1.61% | 40,653 |
| Aug 7, 2024 | 16.66 | 17.14 | 15.94 | 16.14 | 16.14 | -4.55% | 16,023 |
| Aug 6, 2024 | 16.62 | 17.05 | 16.36 | 16.91 | 16.91 | 2.42% | 21,073 |
| Aug 5, 2024 | 16.30 | 16.60 | 15.50 | 16.51 | 16.51 | -3.73% | 25,396 |
| Aug 2, 2024 | 17.63 | 17.63 | 17.12 | 17.15 | 17.15 | -3.49% | 8,516 |
| Aug 1, 2024 | 17.72 | 17.96 | 17.00 | 17.77 | 17.77 | -0.84% | 11,357 |
| Jul 31, 2024 | 18.34 | 18.38 | 17.92 | 17.92 | 17.92 | -0.44% | 15,793 |
| Jul 30, 2024 | 18.44 | 18.62 | 17.46 | 18.00 | 18.00 | -0.72% | 14,984 |
| Jul 29, 2024 | 17.81 | 18.32 | 17.64 | 18.13 | 18.13 | 2.78% | 12,377 |
| Jul 26, 2024 | 17.23 | 17.85 | 17.18 | 17.64 | 17.64 | 3.76% | 28,294 |
| Jul 25, 2024 | 17.28 | 17.28 | 16.90 | 17.00 | 17.00 | - | 128,225 |
| Jul 24, 2024 | 16.33 | 17.48 | 16.33 | 17.00 | 17.00 | 3.41% | 35,191 |
| Jul 23, 2024 | 16.41 | 17.15 | 16.32 | 16.44 | 16.44 | -1.20% | 11,310 |
| Jul 22, 2024 | 16.22 | 16.76 | 16.22 | 16.64 | 16.64 | 0.85% | 8,634 |
| Jul 19, 2024 | 16.20 | 16.81 | 16.20 | 16.50 | 16.50 | 0.86% | 7,567 |
| Jul 18, 2024 | 17.39 | 17.39 | 16.36 | 16.36 | 16.36 | -5.60% | 20,321 |
| Jul 17, 2024 | 17.36 | 17.40 | 16.99 | 17.33 | 17.33 | 0.81% | 37,245 |
| Jul 16, 2024 | 17.00 | 17.60 | 17.00 | 17.19 | 17.19 | 3.24% | 52,066 |
| Jul 15, 2024 | 17.07 | 17.21 | 16.65 | 16.65 | 16.65 | -1.71% | 7,239 |
| Jul 12, 2024 | 16.50 | 17.05 | 16.50 | 16.94 | 16.94 | 3.04% | 32,235 |
| Jul 11, 2024 | 16.06 | 16.45 | 15.86 | 16.44 | 16.44 | 3.85% | 17,406 |
| Jul 10, 2024 | 16.20 | 16.45 | 15.56 | 15.83 | 15.83 | -0.69% | 45,430 |
| Jul 9, 2024 | 16.26 | 16.26 | 15.50 | 15.94 | 15.94 | -0.93% | 11,856 |
| Jul 8, 2024 | 15.87 | 16.36 | 15.60 | 16.09 | 16.09 | 2.16% | 43,648 |
| Jul 5, 2024 | 15.68 | 15.93 | 15.08 | 15.75 | 15.75 | 0.41% | 42,465 |