Tectonic Therapeutic, Inc. (TECX)
NASDAQ: TECX · Real-Time Price · USD
20.19
-0.90 (-4.27%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Tectonic Therapeutic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 21.14 | 21.82 | 19.90 | 20.18 | 20.18 | -4.31% | 134,124 |
| Apr 25, 2025 | 21.89 | 22.07 | 20.61 | 21.09 | 21.09 | -5.76% | 201,698 |
| Apr 24, 2025 | 19.58 | 22.42 | 19.57 | 22.38 | 22.38 | 14.53% | 645,441 |
| Apr 23, 2025 | 19.96 | 21.00 | 19.52 | 19.54 | 19.54 | 0.26% | 187,464 |
| Apr 22, 2025 | 18.14 | 19.70 | 17.48 | 19.49 | 19.49 | 8.76% | 180,687 |
| Apr 21, 2025 | 17.88 | 18.25 | 16.87 | 17.92 | 17.92 | 5.29% | 140,008 |
| Apr 17, 2025 | 17.56 | 17.84 | 16.83 | 17.02 | 17.02 | -3.08% | 212,974 |
| Apr 16, 2025 | 17.63 | 17.99 | 17.07 | 17.56 | 17.56 | -2.12% | 113,149 |
| Apr 15, 2025 | 17.89 | 18.48 | 17.39 | 17.94 | 17.94 | 0.39% | 142,190 |
| Apr 14, 2025 | 17.53 | 18.49 | 16.87 | 17.87 | 17.87 | 10.58% | 235,655 |
| Apr 11, 2025 | 16.54 | 16.72 | 15.96 | 16.16 | 16.16 | -3.12% | 321,640 |
| Apr 10, 2025 | 17.47 | 17.62 | 16.27 | 16.68 | 16.68 | -0.95% | 282,848 |
| Apr 9, 2025 | 14.32 | 17.34 | 13.70 | 16.84 | 16.84 | 14.79% | 429,191 |
| Apr 8, 2025 | 16.40 | 17.00 | 14.50 | 14.67 | 14.67 | -5.54% | 322,280 |
| Apr 7, 2025 | 15.00 | 16.83 | 14.71 | 15.53 | 15.53 | -0.58% | 248,501 |
| Apr 4, 2025 | 16.55 | 16.55 | 15.20 | 15.62 | 15.62 | -6.30% | 172,067 |
| Apr 3, 2025 | 17.00 | 17.27 | 16.03 | 16.67 | 16.67 | -6.82% | 192,792 |
| Apr 2, 2025 | 16.53 | 18.18 | 16.53 | 17.89 | 17.89 | 6.24% | 145,068 |
| Apr 1, 2025 | 17.77 | 18.46 | 16.51 | 16.84 | 16.84 | -4.91% | 199,081 |
| Mar 31, 2025 | 18.07 | 18.64 | 16.52 | 17.71 | 17.71 | -5.04% | 497,514 |
| 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 |