Tectonic Therapeutic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	20.58	21.86	20.58	21.74	21.74	5.64%	321,557
Jan 6, 2026	19.74	20.88	19.50	20.58	20.58	4.41%	225,546
Jan 5, 2026	20.95	21.17	18.99	19.71	19.71	-5.74%	270,026
Jan 2, 2026	20.98	21.45	20.61	20.91	20.91	0.24%	143,093
Dec 31, 2025	21.09	21.20	20.54	20.86	20.86	-0.62%	206,964
Dec 30, 2025	20.84	22.00	20.84	20.99	20.99	1.06%	306,477
Dec 29, 2025	20.65	21.02	20.18	20.77	20.77	-0.53%	166,947
Dec 26, 2025	21.62	21.80	20.80	20.88	20.88	-4.22%	183,060
Dec 24, 2025	21.45	22.00	21.14	21.80	21.80	2.30%	203,458
Dec 23, 2025	21.29	21.72	20.80	21.31	21.31	-0.47%	256,646
Dec 22, 2025	19.75	21.52	19.75	21.41	21.41	9.46%	258,670
Dec 19, 2025	18.48	20.01	18.47	19.56	19.56	6.48%	541,231
Dec 18, 2025	18.16	18.81	17.91	18.37	18.37	2.45%	1,621,910
Dec 17, 2025	18.80	19.12	17.79	17.93	17.93	-4.07%	172,853
Dec 16, 2025	18.24	18.96	17.87	18.69	18.69	1.63%	334,291