Tectonic Therapeutic, Inc. (TECX)
NASDAQ: TECX · Real-Time Price · USD
16.80
-0.47 (-2.72%)
At close: Sep 5, 2025, 4:00 PM
16.90
+0.10 (0.60%)
After-hours: Sep 5, 2025, 7:49 PM EDT
Tectonic Therapeutic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.30 | 18.03 | 16.72 | 16.80 | 16.80 | -2.72% | 683,310 |
| Sep 4, 2025 | 16.40 | 18.61 | 15.34 | 17.27 | 17.27 | 5.79% | 1,578,885 |
| Sep 3, 2025 | 17.53 | 17.99 | 16.27 | 16.33 | 16.33 | -1.95% | 1,079,311 |
| Sep 2, 2025 | 19.50 | 19.75 | 15.88 | 16.65 | 16.65 | -34.81% | 2,521,131 |
| Aug 29, 2025 | 25.79 | 25.94 | 25.16 | 25.54 | 25.54 | -0.12% | 80,247 |
| Aug 28, 2025 | 26.67 | 27.33 | 25.57 | 25.57 | 25.57 | -3.73% | 131,253 |
| Aug 27, 2025 | 25.63 | 26.64 | 25.63 | 26.56 | 26.56 | 3.39% | 96,724 |
| Aug 26, 2025 | 24.68 | 25.80 | 24.68 | 25.69 | 25.69 | 4.56% | 65,353 |
| Aug 25, 2025 | 26.17 | 26.57 | 24.55 | 24.57 | 24.57 | -6.15% | 89,120 |
| Aug 22, 2025 | 25.40 | 26.23 | 25.33 | 26.18 | 26.18 | 3.09% | 258,822 |
| Aug 21, 2025 | 24.07 | 26.00 | 23.88 | 25.40 | 25.40 | 5.46% | 197,541 |
| Aug 20, 2025 | 23.82 | 24.54 | 23.42 | 24.08 | 24.08 | 1.60% | 106,332 |
| Aug 19, 2025 | 24.68 | 24.68 | 23.51 | 23.70 | 23.70 | -4.09% | 105,973 |
| Aug 18, 2025 | 23.48 | 24.82 | 23.07 | 24.71 | 24.71 | 5.10% | 125,944 |
| Aug 15, 2025 | 24.64 | 24.89 | 23.45 | 23.51 | 23.51 | -3.92% | 151,350 |
| Aug 14, 2025 | 21.83 | 24.56 | 21.70 | 24.47 | 24.47 | 10.77% | 400,254 |
| Aug 13, 2025 | 22.00 | 22.75 | 21.31 | 22.09 | 22.09 | 0.96% | 409,353 |
| Aug 12, 2025 | 22.33 | 22.65 | 21.45 | 21.88 | 21.88 | -1.04% | 231,015 |
| Aug 11, 2025 | 22.50 | 23.12 | 21.61 | 22.11 | 22.11 | -0.90% | 184,570 |
| Aug 8, 2025 | 21.00 | 22.40 | 20.00 | 22.31 | 22.31 | 1.78% | 369,780 |
| Aug 7, 2025 | 23.35 | 23.40 | 21.61 | 21.92 | 21.92 | -5.35% | 153,101 |
| Aug 6, 2025 | 22.50 | 23.33 | 21.73 | 23.16 | 23.16 | 2.80% | 252,041 |
| Aug 5, 2025 | 21.13 | 22.61 | 21.08 | 22.53 | 22.53 | 6.47% | 153,547 |
| Aug 4, 2025 | 20.84 | 21.39 | 20.25 | 21.16 | 21.16 | 2.07% | 110,356 |
| Aug 1, 2025 | 21.76 | 21.89 | 20.62 | 20.73 | 20.73 | -6.58% | 388,888 |
| Jul 31, 2025 | 22.47 | 23.00 | 21.99 | 22.19 | 22.19 | -1.47% | 308,973 |
| Jul 30, 2025 | 22.75 | 23.25 | 22.09 | 22.52 | 22.52 | 0.94% | 281,149 |
| Jul 29, 2025 | 22.95 | 23.12 | 21.99 | 22.31 | 22.31 | -1.87% | 309,333 |
| Jul 28, 2025 | 22.61 | 23.27 | 22.35 | 22.74 | 22.74 | 1.86% | 127,240 |
| Jul 25, 2025 | 22.38 | 23.00 | 22.09 | 22.32 | 22.32 | 0.18% | 155,422 |
| Jul 24, 2025 | 22.90 | 23.55 | 22.27 | 22.28 | 22.28 | -2.79% | 192,390 |
| Jul 23, 2025 | 22.51 | 23.87 | 22.01 | 22.92 | 22.92 | 3.15% | 171,112 |
| Jul 22, 2025 | 22.00 | 22.99 | 21.64 | 22.22 | 22.22 | 1.37% | 162,396 |
| Jul 21, 2025 | 22.84 | 23.61 | 21.41 | 21.92 | 21.92 | 0.05% | 154,763 |
| Jul 18, 2025 | 23.46 | 23.78 | 21.85 | 21.91 | 21.91 | -5.88% | 88,882 |
| Jul 17, 2025 | 22.65 | 23.50 | 22.43 | 23.28 | 23.28 | 3.15% | 156,896 |
| Jul 16, 2025 | 21.59 | 22.65 | 21.23 | 22.57 | 22.57 | 5.27% | 215,784 |
| Jul 15, 2025 | 23.33 | 23.58 | 20.42 | 21.44 | 21.44 | -7.27% | 325,298 |
| Jul 14, 2025 | 22.65 | 24.21 | 22.16 | 23.12 | 23.12 | 2.14% | 321,232 |
| Jul 11, 2025 | 21.27 | 22.97 | 20.78 | 22.64 | 22.64 | 4.21% | 382,402 |
| Jul 10, 2025 | 21.46 | 21.83 | 20.86 | 21.72 | 21.72 | 0.79% | 152,322 |
| Jul 9, 2025 | 20.94 | 22.01 | 20.78 | 21.55 | 21.55 | 4.56% | 218,951 |
| Jul 8, 2025 | 20.78 | 21.09 | 20.39 | 20.61 | 20.61 | -0.82% | 146,344 |
| Jul 7, 2025 | 21.40 | 21.40 | 20.40 | 20.78 | 20.78 | -2.62% | 118,644 |
| Jul 3, 2025 | 21.31 | 21.39 | 20.93 | 21.34 | 21.34 | 1.19% | 35,937 |
| Jul 2, 2025 | 20.13 | 21.46 | 20.13 | 21.09 | 21.09 | 4.61% | 113,563 |
| Jul 1, 2025 | 19.56 | 21.07 | 19.13 | 20.16 | 20.16 | 1.46% | 160,923 |
| Jun 30, 2025 | 19.91 | 20.35 | 19.42 | 19.87 | 19.87 | 0.35% | 113,343 |
| Jun 27, 2025 | 20.05 | 20.57 | 19.25 | 19.80 | 19.80 | -1.32% | 1,664,120 |
| Jun 26, 2025 | 20.33 | 20.67 | 19.65 | 20.07 | 20.07 | -1.40% | 144,969 |