Tectonic Therapeutic, Inc. (TECX)
NASDAQ: TECX · Real-Time Price · USD
38.74
+2.34 (6.43%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Tectonic Therapeutic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 34.60 | 36.51 | 34.53 | 36.40 | 36.40 | 5.48% | 80,938 |
| 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 |
| Jul 3, 2024 | 15.84 | 16.06 | 15.46 | 15.69 | 15.69 | -0.98% | 27,201 |
| Jul 2, 2024 | 16.12 | 16.19 | 15.78 | 15.84 | 15.84 | -0.38% | 54,765 |
| Jul 1, 2024 | 16.47 | 16.80 | 15.83 | 15.90 | 15.90 | -3.46% | 33,598 |
| Jun 28, 2024 | 16.49 | 16.78 | 16.31 | 16.47 | 16.47 | -0.12% | 34,963 |
| Jun 27, 2024 | 15.69 | 16.81 | 15.49 | 16.49 | 16.49 | 3.52% | 27,360 |
| Jun 26, 2024 | 16.57 | 16.79 | 15.75 | 15.93 | 15.93 | -0.25% | 58,897 |
| Jun 25, 2024 | 15.78 | 16.50 | 15.00 | 15.97 | 15.97 | -0.81% | 43,098 |
| Jun 24, 2024 | 17.20 | 17.20 | 15.47 | 16.10 | 16.10 | -5.35% | 43,497 |
| Jun 21, 2024 | 16.90 | 17.41 | 16.05 | 17.01 | 17.01 | 1.25% | 25,798 |
| Jun 20, 2024 | 17.28 | 17.28 | 16.56 | 16.80 | 16.80 | -1.41% | 17,234 |
| Jun 18, 2024 | 17.16 | 18.12 | 17.04 | 17.04 | 17.04 | -2.74% | 20,116 |
| Jun 17, 2024 | 17.64 | 17.64 | 16.56 | 17.52 | 17.52 | 2.10% | 18,113 |
| Jun 14, 2024 | 17.52 | 17.76 | 17.16 | 17.16 | 17.16 | -2.72% | 10,638 |
| Jun 13, 2024 | 18.00 | 18.18 | 17.64 | 17.64 | 17.64 | -2.00% | 4,727 |
| Jun 12, 2024 | 17.88 | 18.24 | 17.70 | 18.00 | 18.00 | 0.67% | 15,212 |
| Jun 11, 2024 | 17.64 | 18.00 | 17.40 | 17.88 | 17.88 | 0.68% | 4,496 |
| Jun 10, 2024 | 18.24 | 18.24 | 17.64 | 17.76 | 17.76 | -2.63% | 6,572 |
| Jun 7, 2024 | 17.40 | 18.36 | 17.34 | 18.24 | 18.24 | 4.11% | 18,577 |
| Jun 6, 2024 | 17.40 | 17.64 | 17.28 | 17.52 | 17.52 | 0.83% | 11,617 |
| Jun 5, 2024 | 17.16 | 17.64 | 17.16 | 17.38 | 17.38 | 1.26% | 77,814 |
| Jun 4, 2024 | 17.40 | 17.76 | 17.16 | 17.16 | 17.16 | -2.72% | 7,422 |