Tectonic Therapeutic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	29.86	31.19	29.68	31.09	31.09	3.43%	167,077
Apr 8, 2026	29.79	30.56	29.08	30.06	30.06	3.51%	160,869
Apr 7, 2026	29.67	29.72	28.42	29.04	29.04	-3.14%	311,547
Apr 6, 2026	30.63	31.49	29.85	29.98	29.98	-1.77%	168,423
Apr 2, 2026	30.28	31.80	30.05	30.52	30.52	-0.84%	163,055
Apr 1, 2026	31.05	32.27	30.70	30.78	30.78	-0.42%	158,862
Mar 31, 2026	29.68	31.64	29.68	30.91	30.91	7.07%	152,770
Mar 30, 2026	29.40	29.99	28.80	28.87	28.87	-1.64%	221,319
Mar 27, 2026	30.45	31.05	29.23	29.35	29.35	-4.58%	156,606
Mar 26, 2026	30.50	31.99	30.50	30.76	30.76	-0.97%	129,760
Mar 25, 2026	30.26	31.84	30.25	31.06	31.06	3.29%	202,914
Mar 24, 2026	29.35	30.26	28.20	30.07	30.07	2.14%	123,662
Mar 23, 2026	30.42	30.73	29.31	29.44	29.44	-1.47%	195,849
Mar 20, 2026	30.75	31.42	29.42	29.88	29.88	-3.08%	290,715
Mar 19, 2026	32.04	32.46	30.77	30.83	30.83	-4.11%	291,115
Mar 18, 2026	31.37	32.54	30.69	32.15	32.15	2.13%	201,373
Mar 17, 2026	32.36	32.97	31.42	31.48	31.48	-2.84%	220,458
Mar 16, 2026	33.57	34.46	32.21	32.40	32.40	-2.73%	114,735
Mar 13, 2026	34.68	34.68	31.39	33.31	33.31	-2.37%	270,272
Mar 12, 2026	34.32	35.00	32.98	34.12	34.12	-1.93%	260,304
Mar 11, 2026	32.88	35.43	32.13	34.79	34.79	4.66%	415,298
Mar 10, 2026	33.87	34.54	32.12	33.24	33.24	-2.24%	451,128
Mar 9, 2026	35.15	35.80	31.91	34.00	34.00	-5.21%	726,746
Mar 6, 2026	27.80	36.03	27.38	35.87	35.87	28.80%	1,145,379
Mar 5, 2026	27.25	28.98	26.78	27.85	27.85	1.61%	471,944
Mar 4, 2026	24.40	27.54	23.89	27.41	27.41	12.36%	483,551
Mar 3, 2026	22.06	24.83	21.70	24.40	24.40	6.07%	323,081
Mar 2, 2026	22.81	23.80	22.59	23.00	23.00	-1.92%	185,023
Feb 27, 2026	24.12	24.30	22.82	23.45	23.45	-2.01%	225,708
Feb 26, 2026	23.09	24.65	22.00	23.93	23.93	3.55%	297,640
Feb 25, 2026	21.34	23.50	20.95	23.11	23.11	8.24%	494,073
Feb 24, 2026	21.27	22.01	21.14	21.35	21.35	0.76%	214,574
Feb 23, 2026	21.04	21.93	21.00	21.19	21.19	-0.84%	177,019
Feb 20, 2026	20.95	21.73	20.52	21.37	21.37	1.76%	248,980
Feb 19, 2026	21.01	21.99	20.72	21.00	21.00	-0.57%	432,230
Feb 18, 2026	21.16	22.64	20.76	21.12	21.12	0.14%	457,888
Feb 17, 2026	22.05	22.87	20.93	21.09	21.09	-5.34%	302,076
Feb 13, 2026	23.62	24.50	22.19	22.28	22.28	-1.89%	411,174
Feb 12, 2026	23.46	24.61	22.37	22.71	22.71	3.18%	702,183
Feb 11, 2026	20.73	22.25	18.43	22.01	22.01	4.56%	1,362,648
Feb 10, 2026	17.30	21.83	16.77	21.05	21.05	-15.22%	3,481,093
Feb 9, 2026	24.42	25.00	23.67	24.83	24.83	1.89%	266,741
Feb 6, 2026	23.03	24.89	22.68	24.37	24.37	6.61%	291,551
Feb 5, 2026	23.10	24.53	21.33	22.86	22.86	-1.55%	794,495
Feb 4, 2026	22.94	24.00	21.86	23.22	23.22	1.22%	231,107
Feb 3, 2026	22.83	26.00	22.60	22.94	22.94	1.87%	562,698
Feb 2, 2026	19.96	23.12	19.96	22.52	22.52	12.66%	428,551
Jan 30, 2026	20.59	21.12	19.51	19.99	19.99	-3.38%	217,426
Jan 29, 2026	19.77	21.00	19.54	20.69	20.69	4.55%	310,055
Jan 28, 2026	20.57	20.73	19.69	19.79	19.79	-2.85%	182,681