Tectonic Therapeutic, Inc. (TECX)
NASDAQ: TECX · Real-Time Price · USD
31.99
+0.96 (3.09%)
At close: Jun 26, 2026, 4:00 PM EDT
31.99
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:55 PM EDT
Tectonic Therapeutic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Mar 12, 2026 | 34.32 | 35.00 | 32.98 | 34.12 | 34.12 | -1.93% | 260,304 |
| Mar 11, 2026 | 32.88 | 35.43 | 32.13 | 34.79 | 34.79 | 4.66% | 415,298 |
| Mar 10, 2026 | 33.87 | 34.54 | 32.12 | 33.24 | 33.24 | -2.24% | 451,128 |
| Mar 9, 2026 | 35.15 | 35.80 | 31.91 | 34.00 | 34.00 | -5.21% | 726,746 |
| Mar 6, 2026 | 27.80 | 36.03 | 27.38 | 35.87 | 35.87 | 28.80% | 1,145,379 |
| Mar 5, 2026 | 27.25 | 28.98 | 26.78 | 27.85 | 27.85 | 1.61% | 471,944 |
| Mar 4, 2026 | 24.40 | 27.54 | 23.89 | 27.41 | 27.41 | 12.36% | 483,551 |
| Mar 3, 2026 | 22.06 | 24.83 | 21.70 | 24.40 | 24.40 | 6.07% | 323,081 |
| Mar 2, 2026 | 22.81 | 23.80 | 22.59 | 23.00 | 23.00 | -1.92% | 185,023 |
| Feb 27, 2026 | 24.12 | 24.30 | 22.82 | 23.45 | 23.45 | -2.01% | 225,708 |
| Feb 26, 2026 | 23.09 | 24.65 | 22.00 | 23.93 | 23.93 | 3.55% | 297,640 |
| Feb 25, 2026 | 21.34 | 23.50 | 20.95 | 23.11 | 23.11 | 8.24% | 494,073 |
| Feb 24, 2026 | 21.27 | 22.01 | 21.14 | 21.35 | 21.35 | 0.76% | 214,574 |
| Feb 23, 2026 | 21.04 | 21.93 | 21.00 | 21.19 | 21.19 | -0.84% | 177,019 |
| Feb 20, 2026 | 20.95 | 21.73 | 20.52 | 21.37 | 21.37 | 1.76% | 248,980 |
| Feb 19, 2026 | 21.01 | 21.99 | 20.72 | 21.00 | 21.00 | -0.57% | 432,230 |
| Feb 18, 2026 | 21.16 | 22.64 | 20.76 | 21.12 | 21.12 | 0.14% | 457,888 |
| Feb 17, 2026 | 22.05 | 22.87 | 20.93 | 21.09 | 21.09 | -5.34% | 302,076 |
| Feb 13, 2026 | 23.62 | 24.50 | 22.19 | 22.28 | 22.28 | -1.89% | 411,174 |
| Feb 12, 2026 | 23.46 | 24.61 | 22.37 | 22.71 | 22.71 | 3.18% | 702,183 |
| Feb 11, 2026 | 20.73 | 22.25 | 18.43 | 22.01 | 22.01 | 4.56% | 1,362,648 |
| Feb 10, 2026 | 17.30 | 21.83 | 16.77 | 21.05 | 21.05 | -15.22% | 3,481,093 |
| Feb 9, 2026 | 24.42 | 25.00 | 23.67 | 24.83 | 24.83 | 1.89% | 266,741 |
| Feb 6, 2026 | 23.03 | 24.89 | 22.68 | 24.37 | 24.37 | 6.61% | 291,551 |
| Feb 5, 2026 | 23.10 | 24.53 | 21.33 | 22.86 | 22.86 | -1.55% | 794,495 |
| Feb 4, 2026 | 22.94 | 24.00 | 21.86 | 23.22 | 23.22 | 1.22% | 231,107 |
| Feb 3, 2026 | 22.83 | 26.00 | 22.60 | 22.94 | 22.94 | 1.87% | 562,698 |