Tectonic Therapeutic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	29.02	30.50	29.02	29.65	29.65	2.03%	180,207
May 1, 2026	28.06	29.27	27.33	29.06	29.06	3.90%	117,253
Apr 30, 2026	27.31	28.07	27.10	27.97	27.97	3.32%	129,892
Apr 29, 2026	27.15	27.66	26.73	27.07	27.07	-0.48%	225,499
Apr 28, 2026	29.03	29.03	26.61	27.20	27.20	-5.39%	184,962
Apr 27, 2026	28.52	29.77	28.20	28.75	28.75	0.74%	154,931
Apr 24, 2026	28.96	28.96	27.56	28.54	28.54	0.35%	255,779
Apr 23, 2026	28.30	29.35	27.54	28.44	28.44	-0.21%	325,212
Apr 22, 2026	28.04	28.50	26.83	28.50	28.50	3.11%	242,707
Apr 21, 2026	28.93	29.61	27.41	27.64	27.64	-3.89%	430,794
Apr 20, 2026	29.41	29.41	28.40	28.76	28.76	-2.54%	219,829
Apr 17, 2026	30.36	30.38	29.29	29.51	29.51	-0.57%	175,199
Apr 16, 2026	29.66	29.85	29.00	29.68	29.68	-0.03%	127,401
Apr 15, 2026	30.10	30.36	28.86	29.69	29.69	-0.87%	169,348
Apr 14, 2026	30.55	31.48	29.39	29.95	29.95	-0.03%	198,720
Apr 13, 2026	30.72	31.37	29.85	29.96	29.96	-2.47%	218,648
Apr 10, 2026	31.07	31.28	30.11	30.72	30.72	-1.19%	99,264
Apr 9, 2026	29.86	31.19	29.68	31.09	31.09	3.43%	167,086
Apr 8, 2026	29.79	30.56	29.08	30.06	30.06	3.51%	160,974
Apr 7, 2026	29.67	29.72	28.42	29.04	29.04	-3.14%	311,605
Apr 6, 2026	30.63	31.49	29.85	29.98	29.98	-1.77%	168,423
Apr 2, 2026	30.28	31.80	30.05	30.52	30.52	-0.84%	163,055
Apr 1, 2026	31.05	32.27	30.70	30.78	30.78	-0.42%	158,863
Mar 31, 2026	29.68	31.64	29.68	30.91	30.91	7.07%	152,780
Mar 30, 2026	29.40	29.99	28.80	28.87	28.87	-1.64%	230,189
Mar 27, 2026	30.45	31.05	29.23	29.35	29.35	-4.58%	157,682
Mar 26, 2026	30.50	31.99	30.50	30.76	30.76	-0.97%	129,767
Mar 25, 2026	30.26	31.84	30.25	31.06	31.06	3.29%	204,415
Mar 24, 2026	29.35	30.26	28.20	30.07	30.07	2.14%	123,666
Mar 23, 2026	30.42	30.73	29.31	29.44	29.44	-1.47%	195,904
Mar 20, 2026	30.75	31.42	29.42	29.88	29.88	-3.08%	290,715
Mar 19, 2026	32.04	32.46	30.77	30.83	30.83	-4.11%	291,115
Mar 18, 2026	31.37	32.54	30.69	32.15	32.15	2.13%	201,373
Mar 17, 2026	32.36	32.97	31.42	31.48	31.48	-2.84%	220,458
Mar 16, 2026	33.57	34.46	32.21	32.40	32.40	-2.73%	114,735
Mar 13, 2026	34.68	34.68	31.39	33.31	33.31	-2.37%	270,272
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%	415,298
Mar 10, 2026	33.87	34.54	32.12	33.24	33.24	-2.24%	451,128
Mar 9, 2026	35.15	35.80	31.91	34.00	34.00	-5.21%	726,746
Mar 6, 2026	27.80	36.03	27.38	35.87	35.87	28.80%	1,145,379
Mar 5, 2026	27.25	28.98	26.78	27.85	27.85	1.61%	471,944
Mar 4, 2026	24.40	27.54	23.89	27.41	27.41	12.36%	483,551
Mar 3, 2026	22.06	24.83	21.70	24.40	24.40	6.07%	323,081
Mar 2, 2026	22.81	23.80	22.59	23.00	23.00	-1.92%	185,023
Feb 27, 2026	24.12	24.30	22.82	23.45	23.45	-2.01%	225,708
Feb 26, 2026	23.09	24.65	22.00	23.93	23.93	3.55%	297,640
Feb 25, 2026	21.34	23.50	20.95	23.11	23.11	8.24%	494,073
Feb 24, 2026	21.27	22.01	21.14	21.35	21.35	0.76%	214,574
Feb 23, 2026	21.04	21.93	21.00	21.19	21.19	-0.84%	177,019