Tectonic Therapeutic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	29.85	31.12	29.74	30.75	30.75	2.77%	159,288
Sep 3, 2026	30.68	32.52	29.45	29.92	29.92	-1.51%	140,377
Sep 2, 2026	31.22	31.80	29.77	30.38	30.38	-2.69%	167,347
Sep 1, 2026	30.00	31.97	28.96	31.22	31.22	4.28%	240,228
Aug 31, 2026	35.67	35.67	29.78	29.94	29.94	-15.95%	719,192
Aug 28, 2026	36.11	36.96	34.95	35.62	35.62	-2.94%	157,791
Aug 27, 2026	35.76	38.00	35.55	36.70	36.70	2.03%	278,134
Aug 26, 2026	37.41	38.85	35.76	35.97	35.97	-4.61%	145,166
Aug 25, 2026	36.52	38.12	36.52	37.71	37.71	3.40%	144,458
Aug 24, 2026	37.28	38.25	35.50	36.47	36.47	-3.08%	222,280
Aug 21, 2026	36.42	38.23	36.38	37.63	37.63	4.38%	188,562
Aug 20, 2026	36.51	37.23	35.68	36.05	36.05	-2.67%	196,846
Aug 19, 2026	37.10	37.50	36.07	37.04	37.04	1.17%	199,974
Aug 18, 2026	33.79	37.20	33.50	36.61	36.61	8.15%	453,316
Aug 17, 2026	34.90	35.06	33.70	33.85	33.85	-3.04%	143,885
Aug 14, 2026	33.63	35.03	33.32	34.91	34.91	2.74%	84,238
Aug 13, 2026	37.06	37.40	33.85	33.98	33.98	-7.74%	277,753
Aug 12, 2026	31.89	37.30	31.89	36.83	36.83	15.56%	665,622
Aug 11, 2026	33.09	33.75	31.70	31.87	31.87	-2.57%	162,585
Aug 10, 2026	31.12	33.02	30.00	32.71	32.71	5.58%	139,360
Aug 7, 2026	30.79	31.84	30.45	30.98	30.98	2.51%	271,645
Aug 6, 2026	29.91	30.81	29.51	30.22	30.22	2.23%	91,970
Aug 5, 2026	29.49	30.01	28.57	29.56	29.56	1.34%	125,942
Aug 4, 2026	28.27	29.51	27.81	29.17	29.17	4.48%	145,907
Aug 3, 2026	27.80	28.27	27.31	27.92	27.92	-0.39%	106,036
Jul 31, 2026	28.47	28.60	27.24	28.03	28.03	-1.68%	253,094
Jul 30, 2026	28.28	29.08	27.82	28.51	28.51	0.28%	185,474
Jul 29, 2026	29.83	30.50	27.96	28.43	28.43	-4.60%	165,221
Jul 28, 2026	30.78	30.78	29.39	29.80	29.80	-2.65%	146,347
Jul 27, 2026	30.53	31.54	30.33	30.61	30.61	0.79%	160,856
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%	105,066
Jul 22, 2026	32.59	32.59	31.36	31.59	31.59	-3.69%	127,717
Jul 21, 2026	32.04	33.26	31.88	32.80	32.80	2.28%	146,219
Jul 20, 2026	32.63	33.40	31.38	32.07	32.07	-1.63%	145,780
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%	240,898
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%	150,123
Jul 10, 2026	35.58	35.58	33.86	34.37	34.37	-2.55%	100,569
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%	279,743
Jul 7, 2026	35.31	38.33	34.57	36.54	36.54	3.73%	365,309
Jul 6, 2026	38.40	39.53	35.02	35.22	35.22	-7.14%	244,534
Jul 2, 2026	32.75	38.12	32.13	37.93	37.93	15.85%	479,987
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%	193,630
Jun 29, 2026	32.15	33.24	31.07	33.09	33.09	3.44%	256,840
Jun 26, 2026	31.26	32.11	30.23	31.99	31.99	3.09%	307,183