Skip to main content
logo
Tectonic Therapeutic, Inc. (TECX)
NASDAQ: TECX · Real-Time Price · USD
18.38
-0.16 (-0.86%)
At close: Nov 17, 2025, 4:00 PM EST
18.96
+0.58 (3.16%)
Pre-market: Nov 18, 2025, 7:02 AM EST

Tectonic Therapeutic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 202518.2319.1117.6718.3818.38-0.86%412,573
Nov 14, 202517.2919.1517.1718.5418.545.46%423,020
Nov 13, 202518.6219.1117.2017.5817.58-6.79%409,540
Nov 12, 202518.9319.8918.6718.8618.86-0.63%522,945
Nov 11, 202518.6819.4318.4918.9818.980.53%234,544
Nov 10, 202519.6920.3918.6818.8818.88-2.28%299,312
Nov 7, 202518.6120.2417.7019.3219.321.74%639,683
Nov 6, 202516.8420.6616.5918.9918.9915.51%1,295,015
Nov 5, 202516.8516.8515.5216.4416.44-1.79%545,762
Nov 4, 202517.0017.5016.3516.7416.74-4.40%341,525
Nov 3, 202518.1218.5116.5917.5117.51-4.05%598,795
Oct 31, 202517.7618.8816.7918.2518.253.69%919,744
Oct 30, 202523.4426.0017.3217.6017.60-5.48%3,345,559
Oct 29, 202517.7018.9217.4518.6218.624.14%909,382
Oct 28, 202518.6319.2417.6217.8817.88-3.97%259,554
Oct 27, 202517.1518.9417.1518.6218.628.57%382,534
Oct 24, 202517.6518.0417.1317.1517.15-1.38%277,324
Oct 23, 202517.7518.3516.9117.3917.39-1.75%497,703
Oct 22, 202518.7119.1017.0617.7017.70-6.79%457,744
Oct 21, 202519.0419.9318.7618.9918.99-0.31%596,461
Oct 20, 202517.4719.2017.0419.0519.0510.37%556,891
Oct 17, 202517.6418.0016.9817.2617.26-2.21%434,668
Oct 16, 202517.5118.7717.2117.6517.651.79%646,198
Oct 15, 202516.1218.0016.1117.3417.347.77%449,737
Oct 14, 202515.8016.8615.4516.0916.09-414,424
Oct 13, 202516.0216.6715.7016.0916.090.44%290,782
Oct 10, 202517.0617.0615.7316.0216.02-6.21%514,024
Oct 9, 202515.5018.0315.3217.0817.0811.20%1,303,715
Oct 8, 202515.0515.7214.8215.3615.363.02%444,759
Oct 7, 202515.3115.4614.6014.9114.91-1.91%433,040
Oct 6, 202515.4115.6014.8115.2015.20-0.26%240,503
Oct 3, 202515.3915.4714.9615.2415.24-0.07%378,140
Oct 2, 202515.7216.4115.1215.2515.25-2.62%563,516
Oct 1, 202515.4616.4615.4615.6615.66-0.19%316,419
Sep 30, 202515.7516.8415.4715.6915.69-1.44%385,106
Sep 29, 202515.3116.6415.2615.9215.924.74%609,097
Sep 26, 202514.7315.8514.7315.2015.203.33%647,171
Sep 25, 202514.7814.9714.3914.7114.71-1.87%365,839
Sep 24, 202515.0115.6314.7814.9914.99-0.79%939,998
Sep 23, 202515.8315.9214.9815.1115.11-4.25%358,215
Sep 22, 202514.8815.8014.7515.7815.785.34%572,998
Sep 19, 202515.7515.9914.7614.9814.98-4.22%614,653
Sep 18, 202515.4116.1714.8415.6415.643.85%737,626
Sep 17, 202516.1216.3015.0015.0615.06-5.93%667,607
Sep 16, 202516.6117.3815.9916.0116.01-3.50%411,829
Sep 15, 202517.6918.0216.4816.5916.59-6.38%239,427
Sep 12, 202518.0118.1017.4017.7217.72-1.72%331,031
Sep 11, 202517.2218.1417.2218.0318.034.16%452,030
Sep 10, 202517.2118.1416.9017.3117.310.52%395,135
Sep 9, 202516.2717.5615.9217.2217.225.58%432,718