Tectonic Therapeutic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	31.61	31.73	30.25	30.37	30.37	-3.92%	99,105
Jul 23, 2026	31.18	32.03	30.90	31.61	31.61	0.06%	105,034
Jul 22, 2026	32.59	32.59	31.36	31.59	31.59	-3.69%	127,714
Jul 21, 2026	32.04	33.26	31.88	32.80	32.80	2.28%	146,205
Jul 20, 2026	32.63	33.40	31.38	32.07	32.07	-1.63%	145,582
Jul 17, 2026	30.18	32.75	30.18	32.60	32.60	6.36%	289,262
Jul 16, 2026	31.79	32.66	30.30	30.65	30.65	-5.69%	162,808
Jul 15, 2026	34.45	35.00	32.25	32.50	32.50	-6.64%	240,847
Jul 14, 2026	34.69	35.48	34.42	34.81	34.81	1.37%	266,106
Jul 13, 2026	33.95	34.95	32.29	34.34	34.34	-0.09%	150,120
Jul 10, 2026	35.58	35.58	33.86	34.37	34.37	-2.55%	100,567
Jul 9, 2026	35.34	36.34	34.65	35.27	35.27	-0.59%	216,249
Jul 8, 2026	36.31	37.75	34.66	35.48	35.48	-2.89%	278,848
Jul 7, 2026	35.31	38.33	34.57	36.54	36.54	3.73%	364,973
Jul 6, 2026	38.40	39.53	35.02	35.22	35.22	-7.14%	244,335
Jul 2, 2026	32.75	38.12	32.13	37.93	37.93	15.85%	476,302
Jul 1, 2026	34.11	34.57	31.72	32.74	32.74	-4.76%	231,655
Jun 30, 2026	33.48	35.20	33.28	34.38	34.38	3.88%	191,517
Jun 29, 2026	32.15	33.24	31.07	33.09	33.09	3.44%	256,801
Jun 26, 2026	31.26	32.11	30.23	31.99	31.99	3.09%	305,695
Jun 25, 2026	30.96	31.29	30.19	31.03	31.03	1.01%	79,987
Jun 24, 2026	30.59	31.61	30.49	30.72	30.72	0.42%	95,743
Jun 23, 2026	30.29	31.31	29.54	30.59	30.59	0.82%	86,275
Jun 22, 2026	30.07	31.00	30.03	30.34	30.34	1.07%	106,836
Jun 18, 2026	30.82	31.23	29.27	30.02	30.02	-0.13%	106,749
Jun 17, 2026	30.06	31.21	29.15	30.06	30.06	0.17%	190,390
Jun 16, 2026	29.51	30.17	28.30	30.01	30.01	2.11%	88,228
Jun 15, 2026	30.58	31.03	29.26	29.39	29.39	-2.94%	103,598
Jun 12, 2026	29.30	30.38	28.81	30.28	30.28	3.20%	101,573
Jun 11, 2026	27.57	30.29	27.30	29.34	29.34	4.60%	158,828
Jun 10, 2026	27.96	29.32	27.64	28.05	28.05	-1.79%	101,741
Jun 9, 2026	29.41	30.50	27.18	28.56	28.56	-1.86%	258,826
Jun 8, 2026	28.96	29.51	28.25	29.10	29.10	0.34%	84,405
Jun 5, 2026	29.13	29.39	28.00	29.00	29.00	-0.45%	85,610
Jun 4, 2026	28.80	29.64	28.40	29.13	29.13	2.50%	65,218
Jun 3, 2026	27.39	28.72	27.00	28.42	28.42	3.61%	130,955
Jun 2, 2026	28.51	28.72	27.28	27.43	27.43	-5.05%	189,523
Jun 1, 2026	30.83	30.95	28.71	28.89	28.89	-7.30%	157,447
May 29, 2026	29.93	31.86	29.50	31.17	31.17	4.65%	336,472
May 28, 2026	30.43	30.65	29.48	29.78	29.78	-2.14%	89,278
May 27, 2026	29.97	31.05	28.55	30.43	30.43	1.47%	228,357
May 26, 2026	30.92	32.26	29.35	29.99	29.99	2.99%	367,462
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%	180,790
May 19, 2026	27.38	28.20	26.98	27.29	27.29	-1.48%	215,831
May 18, 2026	27.76	28.08	26.91	27.70	27.70	-0.68%	377,852
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