Tectonic Therapeutic, Inc. (TECX)
NASDAQ: TECX · Real-Time Price · USD
20.64
+1.22 (6.28%)
At close: Nov 6, 2026, 4:00 PM EST
20.64
0.00 (0.00%)
Pre-market: Nov 9, 2026, 4:55 AM EST
Tectonic Therapeutic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 19.00 | 20.89 | 18.92 | 20.64 | 20.64 | 6.28% | 310,818 |
| Nov 5, 2026 | 20.30 | 20.30 | 19.00 | 19.42 | 19.42 | -4.33% | 109,568 |
| Nov 4, 2026 | 19.57 | 20.57 | 19.33 | 20.30 | 20.30 | 6.95% | 221,544 |
| Nov 3, 2026 | 19.13 | 19.74 | 18.76 | 18.98 | 18.98 | - | 198,953 |
| Nov 2, 2026 | 19.78 | 19.94 | 18.54 | 18.98 | 18.98 | -4.04% | 183,873 |
| Oct 30, 2026 | 20.51 | 20.51 | 19.56 | 19.78 | 19.78 | -3.51% | 146,257 |
| Oct 29, 2026 | 20.92 | 21.44 | 20.36 | 20.50 | 20.50 | -0.29% | 139,592 |
| Oct 28, 2026 | 20.12 | 20.77 | 19.99 | 20.56 | 20.56 | 1.08% | 215,888 |
| Oct 27, 2026 | 20.09 | 20.54 | 19.74 | 20.34 | 20.34 | 1.95% | 226,972 |
| Oct 26, 2026 | 20.00 | 20.52 | 19.75 | 19.95 | 19.95 | -0.60% | 151,222 |
| Oct 23, 2026 | 21.03 | 22.31 | 19.83 | 20.07 | 20.07 | -4.84% | 144,970 |
| Oct 22, 2026 | 21.86 | 22.28 | 20.97 | 21.09 | 21.09 | -3.43% | 251,375 |
| Oct 21, 2026 | 21.86 | 22.30 | 21.53 | 21.84 | 21.84 | 0.07% | 152,828 |
| Oct 20, 2026 | 21.22 | 22.44 | 20.99 | 21.83 | 21.83 | 3.19% | 144,520 |
| Oct 19, 2026 | 20.78 | 21.30 | 20.45 | 21.15 | 21.15 | 2.42% | 202,965 |
| Oct 16, 2026 | 21.35 | 21.51 | 20.55 | 20.65 | 20.65 | -3.05% | 175,433 |
| Oct 15, 2026 | 21.08 | 21.51 | 21.06 | 21.30 | 21.30 | 1.62% | 187,393 |
| Oct 14, 2026 | 21.22 | 21.75 | 20.60 | 20.96 | 20.96 | -1.64% | 190,778 |
| Oct 13, 2026 | 22.23 | 22.38 | 21.02 | 21.31 | 21.31 | -4.65% | 164,024 |
| Oct 12, 2026 | 22.99 | 23.12 | 22.26 | 22.35 | 22.35 | -4.20% | 103,922 |
| Oct 9, 2026 | 22.74 | 23.61 | 22.74 | 23.33 | 23.33 | 2.55% | 110,712 |
| Oct 8, 2026 | 22.56 | 22.96 | 21.59 | 22.75 | 22.75 | 0.18% | 167,701 |
| Oct 7, 2026 | 22.23 | 23.43 | 22.00 | 22.71 | 22.71 | 1.34% | 300,790 |
| Oct 6, 2026 | 23.15 | 23.27 | 21.83 | 22.41 | 22.41 | -3.03% | 200,936 |
| Oct 5, 2026 | 22.67 | 23.32 | 21.71 | 23.11 | 23.11 | 2.53% | 312,645 |
| Oct 2, 2026 | 22.73 | 23.07 | 22.14 | 22.54 | 22.54 | -0.57% | 253,433 |
| Oct 1, 2026 | 23.25 | 23.65 | 22.41 | 22.67 | 22.67 | -2.66% | 343,507 |
| Sep 30, 2026 | 23.66 | 23.66 | 22.60 | 23.29 | 23.29 | -0.21% | 251,633 |
| Sep 29, 2026 | 23.85 | 24.54 | 22.54 | 23.34 | 23.34 | -0.72% | 1,050,105 |
| Sep 28, 2026 | 23.54 | 23.99 | 23.13 | 23.51 | 23.51 | -0.68% | 234,837 |
| Sep 25, 2026 | 24.19 | 24.66 | 23.55 | 23.67 | 23.67 | -1.87% | 97,046 |
| Sep 24, 2026 | 24.85 | 24.86 | 23.06 | 24.12 | 24.12 | -3.44% | 214,413 |
| Sep 23, 2026 | 26.56 | 26.58 | 24.20 | 24.98 | 24.98 | -5.74% | 207,424 |
| Sep 22, 2026 | 26.83 | 27.58 | 26.21 | 26.50 | 26.50 | -0.49% | 188,603 |
| Sep 21, 2026 | 27.35 | 27.35 | 26.31 | 26.63 | 26.63 | -1.37% | 131,807 |
| Sep 18, 2026 | 27.30 | 27.59 | 26.38 | 27.00 | 27.00 | -0.77% | 330,588 |
| Sep 17, 2026 | 28.15 | 28.71 | 27.11 | 27.21 | 27.21 | -2.51% | 186,779 |
| Sep 16, 2026 | 28.50 | 29.23 | 27.68 | 27.91 | 27.91 | -2.10% | 188,420 |
| Sep 15, 2026 | 29.71 | 30.02 | 27.95 | 28.51 | 28.51 | -4.04% | 220,901 |
| Sep 14, 2026 | 29.39 | 30.73 | 29.38 | 29.71 | 29.71 | 2.27% | 145,004 |
| Sep 11, 2026 | 29.03 | 29.40 | 28.56 | 29.05 | 29.05 | 1.54% | 154,980 |
| Sep 10, 2026 | 30.06 | 30.32 | 28.40 | 28.61 | 28.61 | -6.14% | 252,389 |
| Sep 9, 2026 | 30.18 | 31.00 | 29.81 | 30.48 | 30.48 | 0.26% | 133,372 |
| Sep 8, 2026 | 30.32 | 31.41 | 29.96 | 30.40 | 30.40 | -1.14% | 116,579 |
| Sep 4, 2026 | 29.85 | 31.12 | 29.74 | 30.75 | 30.75 | 2.77% | 159,289 |
| Sep 3, 2026 | 30.68 | 32.52 | 29.45 | 29.92 | 29.92 | -1.51% | 140,388 |
| Sep 2, 2026 | 31.22 | 31.80 | 29.77 | 30.38 | 30.38 | -2.69% | 167,350 |
| Sep 1, 2026 | 30.00 | 31.97 | 28.96 | 31.22 | 31.22 | 4.28% | 240,748 |
| Aug 31, 2026 | 35.67 | 35.67 | 29.78 | 29.94 | 29.94 | -15.95% | 719,569 |
| Aug 28, 2026 | 36.11 | 36.96 | 34.95 | 35.62 | 35.62 | -2.94% | 157,791 |