Tectonic Therapeutic, Inc. (TECX)
NASDAQ: TECX · Real-Time Price · USD
29.09
+0.57 (2.00%)
At close: May 22, 2026, 4:00 PM EDT
29.12
+0.03 (0.10%)
After-hours: May 22, 2026, 4:10 PM EDT
Tectonic Therapeutic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 28.54 | 29.25 | 27.91 | 29.12 | 29.12 | 2.10% | 109,612 |
| May 21, 2026 | 28.48 | 29.09 | 27.94 | 28.52 | 28.52 | -1.11% | 103,169 |
| May 20, 2026 | 27.37 | 28.87 | 27.10 | 28.84 | 28.84 | 5.68% | 180,770 |
| May 19, 2026 | 27.38 | 28.20 | 26.98 | 27.29 | 27.29 | -1.48% | 214,831 |
| May 18, 2026 | 27.76 | 28.08 | 26.91 | 27.70 | 27.70 | -0.68% | 377,836 |
| May 15, 2026 | 29.26 | 29.38 | 27.78 | 27.89 | 27.89 | -6.41% | 298,094 |
| May 14, 2026 | 28.90 | 30.43 | 28.12 | 29.80 | 29.80 | 3.44% | 234,918 |
| May 13, 2026 | 27.93 | 29.31 | 27.43 | 28.81 | 28.81 | 3.04% | 222,373 |
| May 12, 2026 | 27.81 | 28.12 | 26.68 | 27.96 | 27.96 | 1.60% | 237,575 |
| May 11, 2026 | 28.99 | 30.27 | 26.98 | 27.52 | 27.52 | -5.10% | 548,549 |
| May 8, 2026 | 27.00 | 30.36 | 27.00 | 29.00 | 29.00 | 7.93% | 432,689 |
| May 7, 2026 | 28.69 | 28.80 | 26.31 | 26.87 | 26.87 | -7.41% | 242,069 |
| May 6, 2026 | 29.32 | 30.12 | 28.80 | 29.02 | 29.02 | -1.16% | 237,399 |
| May 5, 2026 | 29.96 | 29.96 | 28.74 | 29.36 | 29.36 | -0.98% | 96,717 |
| 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% | 117,257 |
| 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% | 335,819 |
| Apr 22, 2026 | 28.04 | 28.50 | 26.83 | 28.50 | 28.50 | 3.11% | 242,718 |
| Apr 21, 2026 | 28.93 | 29.61 | 27.41 | 27.64 | 27.64 | -3.89% | 451,460 |
| 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 |