Skip to main content
Tectonic Therapeutic, Inc. (TECX)
NASDAQ: TECX · Real-Time Price · USD
30.80
+2.95 (10.59%)
Mar 6, 2026, 11:11 AM EST - Market open

Tectonic Therapeutic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.8030.5127.3829.80-6.98%149,174
Mar 5, 202627.2528.9826.7827.8527.851.61%471,330
Mar 4, 202624.4027.5423.8927.4127.4112.36%483,274
Mar 3, 202622.0624.8321.7024.4024.406.07%322,980
Mar 2, 202622.8123.8022.5923.0023.00-1.92%185,018
Feb 27, 202624.1224.3022.8223.4523.45-2.01%225,701
Feb 26, 202623.0924.6522.0023.9323.933.55%286,196
Feb 25, 202621.3423.5020.9523.1123.118.24%493,963
Feb 24, 202621.2722.0121.1421.3521.350.76%214,536
Feb 23, 202621.0421.9321.0021.1921.19-0.84%177,019
Feb 20, 202620.9521.7320.5221.3721.371.76%248,955
Feb 19, 202621.0121.9920.7221.0021.00-0.57%432,192
Feb 18, 202621.1622.6420.7621.1221.120.14%457,477
Feb 17, 202622.0522.8720.9321.0921.09-5.34%302,046
Feb 13, 202623.6224.5022.1922.2822.28-1.89%411,174
Feb 12, 202623.4624.6122.3722.7122.713.18%702,183
Feb 11, 202620.7322.2518.4322.0122.014.56%1,362,648
Feb 10, 202617.3021.8316.7721.0521.05-15.22%3,481,093
Feb 9, 202624.4225.0023.6724.8324.831.89%266,741
Feb 6, 202623.0324.8922.6824.3724.376.61%291,551
Feb 5, 202623.1024.5321.3322.8622.86-1.55%794,495
Feb 4, 202622.9424.0021.8623.2223.221.22%231,107
Feb 3, 202622.8326.0022.6022.9422.941.87%562,698
Feb 2, 202619.9623.1219.9622.5222.5212.66%428,551
Jan 30, 202620.5921.1219.5119.9919.99-3.38%217,426
Jan 29, 202619.7721.0019.5420.6920.694.55%310,055
Jan 28, 202620.5720.7319.6919.7919.79-2.85%182,681
Jan 27, 202619.3820.7119.3520.3720.375.65%215,938
Jan 26, 202620.0420.1618.8319.2819.28-4.37%218,378
Jan 23, 202619.0420.6618.7820.1620.165.83%279,684
Jan 22, 202618.9519.6018.8519.0519.051.11%159,044
Jan 21, 202619.1019.6418.2218.8418.84-1.36%182,393
Jan 20, 202618.2019.4517.7719.1019.101.60%259,528
Jan 16, 202619.5419.9018.7418.8018.80-3.64%305,603
Jan 15, 202619.6519.8918.9719.5119.51-0.81%215,958
Jan 14, 202619.7120.1319.4719.6719.67-0.41%133,798
Jan 13, 202619.5520.2719.0719.7519.750.77%161,298
Jan 12, 202620.2620.2619.0519.6019.60-4.67%158,387
Jan 9, 202621.5521.8019.0120.5620.56-4.19%422,656
Jan 8, 202621.2621.5320.8521.4621.46-1.29%193,908
Jan 7, 202620.5821.8620.5821.7421.745.64%321,557
Jan 6, 202619.7420.8819.5020.5820.584.41%225,546
Jan 5, 202620.9521.1718.9919.7119.71-5.74%270,026
Jan 2, 202620.9821.4520.6120.9120.910.24%143,093
Dec 31, 202521.0921.2020.5420.8620.86-0.62%206,964
Dec 30, 202520.8422.0020.8420.9920.991.06%306,477
Dec 29, 202520.6521.0220.1820.7720.77-0.53%166,947
Dec 26, 202521.6221.8020.8020.8820.88-4.22%183,060
Dec 24, 202521.4522.0021.1421.8021.802.30%203,458
Dec 23, 202521.2921.7220.8021.3121.31-0.47%256,646
Dec 22, 202519.7521.5219.7521.4121.419.46%258,670
Dec 19, 202518.4820.0118.4719.5619.566.48%541,231
Dec 18, 202518.1618.8117.9118.3718.372.45%1,621,910
Dec 17, 202518.8019.1217.7917.9317.93-4.07%172,853
Dec 16, 202518.2418.9617.8718.6918.691.63%334,291
Dec 15, 202519.9919.9918.3218.3918.39-6.93%343,281
Dec 12, 202519.4619.9219.0719.7619.761.49%132,126
Dec 11, 202520.0820.6219.2419.4719.47-3.40%256,866
Dec 10, 202519.5820.3619.3020.1620.162.31%169,283
Dec 9, 202519.9920.6819.5619.7019.70-1.55%155,113
Dec 8, 202520.2821.0019.7820.0120.010.45%199,690
Dec 5, 202520.9921.4919.8419.9219.92-5.05%251,443
Dec 4, 202520.2221.5019.5620.9820.983.76%290,375
Dec 3, 202519.0120.8819.0020.2220.226.31%331,869
Dec 2, 202520.4121.0018.6019.0219.02-7.08%422,549
Dec 1, 202521.2621.6520.2620.4720.47-4.52%260,958
Nov 28, 202521.3321.8521.0121.4421.440.23%115,292
Nov 26, 202521.1222.0021.0321.3921.390.66%258,302
Nov 25, 202519.8121.4019.3921.2521.258.09%355,690
Nov 24, 202519.0120.7119.0119.6619.662.50%385,474
Nov 21, 202518.4419.5817.8519.1819.186.20%401,942
Nov 20, 202519.3720.4117.6818.0618.06-3.73%405,012
Nov 19, 202518.3519.6818.2018.7618.762.63%467,913
Nov 18, 202518.1719.2717.7118.2818.28-0.54%384,572
Nov 17, 202518.2319.1117.6718.3818.38-0.86%412,573
Nov 14, 202517.2919.1517.1718.5418.545.46%423,020
Nov 13, 202518.6219.1117.2017.5817.58-6.79%409,540
Nov 12, 202518.9319.8918.6718.8618.86-0.63%522,945
Nov 11, 202518.6819.4318.4918.9818.980.53%234,544
Nov 10, 202519.6920.3918.6818.8818.88-2.28%299,312
Nov 7, 202518.6120.2417.7019.3219.321.74%639,683
Nov 6, 202516.8420.6616.5918.9918.9915.51%1,295,015
Nov 5, 202516.8516.8515.5216.4416.44-1.79%545,762
Nov 4, 202517.0017.5016.3516.7416.74-4.40%341,525
Nov 3, 202518.1218.5116.5917.5117.51-4.05%598,795
Oct 31, 202517.7618.8816.7918.2518.253.69%919,744
Oct 30, 202523.4426.0017.3217.6017.60-5.48%3,345,559
Oct 29, 202517.7018.9217.4518.6218.624.14%909,382
Oct 28, 202518.6319.2417.6217.8817.88-3.97%259,554
Oct 27, 202517.1518.9417.1518.6218.628.57%382,534
Oct 24, 202517.6518.0417.1317.1517.15-1.38%277,324
Oct 23, 202517.7518.3516.9117.3917.39-1.75%497,703
Oct 22, 202518.7119.1017.0617.7017.70-6.79%457,744
Oct 21, 202519.0419.9318.7618.9918.99-0.31%596,461
Oct 20, 202517.4719.2017.0419.0519.0510.37%556,891
Oct 17, 202517.6418.0016.9817.2617.26-2.21%434,668
Oct 16, 202517.5118.7717.2117.6517.651.79%646,198
Oct 15, 202516.1218.0016.1117.3417.347.77%449,737
Oct 14, 202515.8016.8615.4516.0916.09-414,424
Oct 13, 202516.0216.6715.7016.0916.090.44%290,782