Skip to main content
logo
Tectonic Therapeutic, Inc. (TECX)
NASDAQ: TECX · Real-Time Price · USD
22.58
+0.27 (1.21%)
At close: Jul 30, 2025, 4:00 PM
22.52
-0.06 (-0.27%)
After-hours: Jul 30, 2025, 4:00 PM EDT

Tectonic Therapeutic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202522.7523.2522.0922.5222.520.94%281,149
Jul 29, 202522.9523.1221.9922.3122.31-1.87%309,333
Jul 28, 202522.6123.2722.3522.7422.741.86%127,240
Jul 25, 202522.3823.0022.0922.3222.320.18%155,422
Jul 24, 202522.9023.5522.2722.2822.28-2.79%192,390
Jul 23, 202522.5123.8722.0122.9222.923.15%171,112
Jul 22, 202522.0022.9921.6422.2222.221.37%162,396
Jul 21, 202522.8423.6121.4121.9221.920.05%154,763
Jul 18, 202523.4623.7821.8521.9121.91-5.88%88,882
Jul 17, 202522.6523.5022.4323.2823.283.15%156,896
Jul 16, 202521.5922.6521.2322.5722.575.27%215,784
Jul 15, 202523.3323.5820.4221.4421.44-7.27%325,298
Jul 14, 202522.6524.2122.1623.1223.122.14%321,232
Jul 11, 202521.2722.9720.7822.6422.644.21%382,402
Jul 10, 202521.4621.8320.8621.7221.720.79%152,322
Jul 9, 202520.9422.0120.7821.5521.554.56%218,951
Jul 8, 202520.7821.0920.3920.6120.61-0.82%146,344
Jul 7, 202521.4021.4020.4020.7820.78-2.62%118,644
Jul 3, 202521.3121.3920.9321.3421.341.19%35,937
Jul 2, 202520.1321.4620.1321.0921.094.61%113,563
Jul 1, 202519.5621.0719.1320.1620.161.46%160,923
Jun 30, 202519.9120.3519.4219.8719.870.35%113,343
Jun 27, 202520.0520.5719.2519.8019.80-1.32%1,664,120
Jun 26, 202520.3320.6719.6520.0720.07-1.40%144,969
Jun 25, 202519.9320.7519.5720.3520.350.89%157,859
Jun 24, 202519.0820.4918.9720.1720.177.57%114,426
Jun 23, 202519.4419.4617.9718.7518.75-5.35%223,968
Jun 20, 202519.8020.5819.1019.8119.810.05%398,720
Jun 18, 202520.4020.5119.3919.8019.80-3.46%321,598
Jun 17, 202521.2922.0420.5120.5120.51-4.83%89,505
Jun 16, 202522.2622.2621.2321.5521.55-1.55%121,823
Jun 13, 202521.9222.7521.3121.8921.89-2.45%155,942
Jun 12, 202522.9523.4722.2422.4422.44-4.51%150,318
Jun 11, 202525.7525.7523.5023.5023.50-6.60%184,945
Jun 10, 202524.3425.3724.1625.1625.162.78%208,585
Jun 9, 202523.6424.5522.8724.4824.486.16%193,131
Jun 6, 202523.6924.3622.6823.0623.062.72%186,299
Jun 5, 202522.6922.9822.1322.4522.45-0.93%93,454
Jun 4, 202523.2623.6322.2122.6622.66-2.66%91,510
Jun 3, 202523.0223.6022.7423.2823.281.17%94,066
Jun 2, 202521.3623.3320.9423.0123.016.97%241,041
May 30, 202522.1722.2021.0821.5121.51-3.97%110,340
May 29, 202521.7922.7521.7022.4022.403.94%112,377
May 28, 202521.5221.7721.2021.5521.550.02%65,682
May 27, 202522.3122.3121.2721.5521.55-0.48%105,374
May 23, 202521.9021.9221.1021.6521.65-2.48%109,014
May 22, 202522.3623.1821.8822.2022.20-1.68%100,816
May 21, 202523.9424.1622.3022.5822.58-8.06%151,905
May 20, 202522.9024.7222.3124.5624.564.91%282,604
May 19, 202521.2123.6020.6823.4123.4111.53%345,638