Tectonic Therapeutic Inc. (TECX)
NASDAQ: TECX
· Real-Time Price · USD
17.81
0.59 (3.43%)
At close: Sep 10, 2025, 1:37 PM
TECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 16.28 | 17.56 | 15.92 | 17.22 | 17.22 | 5.58% | 430,133 |
| Sep 8, 2025 | 17.00 | 17.17 | 16.22 | 16.31 | 16.31 | -2.92% | 499,200 |
| Sep 5, 2025 | 17.30 | 18.03 | 16.72 | 16.80 | 16.80 | -2.72% | 683,700 |
| Sep 4, 2025 | 16.40 | 18.61 | 15.34 | 17.27 | 17.27 | 5.76% | 1,578,900 |
| Sep 3, 2025 | 17.53 | 17.99 | 16.27 | 16.33 | 16.33 | -1.92% | 1,085,472 |
| Sep 2, 2025 | 19.50 | 19.75 | 15.88 | 16.65 | 16.65 | -34.81% | 2,521,131 |
| Aug 29, 2025 | 25.79 | 25.94 | 25.16 | 25.54 | 25.54 | -0.12% | 80,247 |
| Aug 28, 2025 | 26.67 | 27.33 | 25.57 | 25.57 | 25.57 | -3.73% | 131,253 |
| Aug 27, 2025 | 25.63 | 26.64 | 25.63 | 26.56 | 26.56 | 3.39% | 96,724 |
| Aug 26, 2025 | 24.68 | 25.80 | 24.68 | 25.69 | 25.69 | 4.56% | 65,400 |
| Aug 25, 2025 | 26.17 | 26.57 | 24.55 | 24.57 | 24.57 | -6.15% | 89,120 |
| Aug 22, 2025 | 25.40 | 26.23 | 25.33 | 26.18 | 26.18 | 3.07% | 258,822 |
| Aug 21, 2025 | 24.07 | 26.00 | 23.88 | 25.40 | 25.40 | 5.48% | 197,541 |
| Aug 20, 2025 | 23.82 | 24.54 | 23.42 | 24.08 | 24.08 | 1.60% | 106,332 |
| Aug 19, 2025 | 24.68 | 24.68 | 23.51 | 23.70 | 23.70 | -4.09% | 106,000 |
| Aug 18, 2025 | 23.48 | 24.82 | 23.07 | 24.71 | 24.71 | 5.10% | 125,944 |
| Aug 15, 2025 | 24.64 | 24.89 | 23.45 | 23.51 | 23.51 | -3.92% | 151,350 |
| Aug 14, 2025 | 21.83 | 24.56 | 21.70 | 24.47 | 24.47 | 10.77% | 400,254 |
| Aug 13, 2025 | 22.00 | 22.75 | 21.31 | 22.09 | 22.09 | 0.96% | 409,400 |
| Aug 12, 2025 | 22.33 | 22.65 | 21.45 | 21.88 | 21.88 | -1.04% | 231,015 |