Tectonic Therapeutic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	30.75	31.42	29.58	30.72	-	-0.36%	64,695
Mar 19, 2026	32.04	32.46	30.77	30.83	30.83	-4.11%	290,815
Mar 18, 2026	31.37	32.54	30.69	32.15	32.15	2.13%	201,370
Mar 17, 2026	32.36	32.97	31.42	31.48	31.48	-2.84%	220,456
Mar 16, 2026	33.57	34.46	32.21	32.40	32.40	-2.73%	114,734
Mar 13, 2026	34.68	34.68	31.39	33.31	33.31	-2.37%	270,256
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%	415,198
Mar 10, 2026	33.87	34.54	32.12	33.24	33.24	-2.24%	450,938
Mar 9, 2026	35.15	35.80	31.91	34.00	34.00	-5.21%	726,616
Mar 6, 2026	27.80	36.03	27.38	35.87	35.87	28.80%	1,142,840
Mar 5, 2026	27.25	28.98	26.78	27.85	27.85	1.61%	471,330
Mar 4, 2026	24.40	27.54	23.89	27.41	27.41	12.36%	483,274
Mar 3, 2026	22.06	24.83	21.70	24.40	24.40	6.07%	322,980
Mar 2, 2026	22.81	23.80	22.59	23.00	23.00	-1.92%	185,018
Feb 27, 2026	24.12	24.30	22.82	23.45	23.45	-2.01%	225,701
Feb 26, 2026	23.09	24.65	22.00	23.93	23.93	3.55%	286,196
Feb 25, 2026	21.34	23.50	20.95	23.11	23.11	8.24%	493,963
Feb 24, 2026	21.27	22.01	21.14	21.35	21.35	0.76%	214,536
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%	248,955
Feb 19, 2026	21.01	21.99	20.72	21.00	21.00	-0.57%	432,192
Feb 18, 2026	21.16	22.64	20.76	21.12	21.12	0.14%	457,477
Feb 17, 2026	22.05	22.87	20.93	21.09	21.09	-5.34%	302,046
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
Jan 27, 2026	19.38	20.71	19.35	20.37	20.37	5.65%	215,938
Jan 26, 2026	20.04	20.16	18.83	19.28	19.28	-4.37%	218,378
Jan 23, 2026	19.04	20.66	18.78	20.16	20.16	5.83%	279,684
Jan 22, 2026	18.95	19.60	18.85	19.05	19.05	1.11%	159,044
Jan 21, 2026	19.10	19.64	18.22	18.84	18.84	-1.36%	182,393
Jan 20, 2026	18.20	19.45	17.77	19.10	19.10	1.60%	259,528
Jan 16, 2026	19.54	19.90	18.74	18.80	18.80	-3.64%	305,603
Jan 15, 2026	19.65	19.89	18.97	19.51	19.51	-0.81%	215,958
Jan 14, 2026	19.71	20.13	19.47	19.67	19.67	-0.41%	133,798
Jan 13, 2026	19.55	20.27	19.07	19.75	19.75	0.77%	161,298
Jan 12, 2026	20.26	20.26	19.05	19.60	19.60	-4.67%	158,387
Jan 9, 2026	21.55	21.80	19.01	20.56	20.56	-4.19%	422,656
Jan 8, 2026	21.26	21.53	20.85	21.46	21.46	-1.29%	193,908