Tectonic Therapeutic, Inc.TECXNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $19.96 | $23.08 | $19.96 | $22.66 | 255,006 |
| 1/30/2026 | $20.59 | $21.12 | $19.51 | $19.99 | 217,426 |
| 1/29/2026 | $19.77 | $21.00 | $19.54 | $20.69 | 310,055 |
| 1/28/2026 | $20.57 | $20.73 | $19.69 | $19.79 | 182,700 |
| 1/27/2026 | $19.38 | $20.71 | $19.35 | $20.37 | 215,938 |
| 1/26/2026 | $20.04 | $20.16 | $18.83 | $19.28 | 218,400 |
| 1/23/2026 | $19.04 | $20.66 | $18.78 | $20.16 | 279,700 |
| 1/22/2026 | $18.95 | $19.60 | $18.85 | $19.05 | 159,044 |
| 1/21/2026 | $19.10 | $19.64 | $18.22 | $18.84 | 182,400 |
| 1/20/2026 | $18.20 | $19.45 | $17.77 | $19.10 | 259,528 |
| 1/16/2026 | $19.54 | $19.90 | $18.74 | $18.80 | 305,603 |
| 1/15/2026 | $19.65 | $19.89 | $18.97 | $19.51 | 215,958 |
| 1/14/2026 | $19.71 | $20.13 | $19.47 | $19.67 | 133,800 |
| 1/13/2026 | $19.55 | $20.27 | $19.07 | $19.75 | 161,300 |
| 1/12/2026 | $20.26 | $20.26 | $19.05 | $19.60 | 158,400 |
| 1/9/2026 | $21.55 | $21.80 | $19.01 | $20.56 | 422,700 |
| 1/8/2026 | $21.26 | $21.53 | $20.85 | $21.46 | 193,908 |
| 1/7/2026 | $20.58 | $21.86 | $20.58 | $21.74 | 321,600 |
| 1/6/2026 | $19.74 | $20.88 | $19.50 | $20.58 | 225,546 |
| 1/5/2026 | $20.95 | $21.17 | $18.99 | $19.71 | 270,026 |
| 1/2/2026 | $20.98 | $21.45 | $20.61 | $20.91 | 143,100 |
| 12/31/2025 | $21.09 | $21.20 | $20.54 | $20.86 | 207,000 |
| 12/30/2025 | $20.84 | $22.00 | $20.84 | $20.99 | 306,500 |
| 12/29/2025 | $20.65 | $21.02 | $20.18 | $20.77 | 166,947 |
| 12/26/2025 | $21.62 | $21.80 | $20.80 | $20.88 | 183,100 |
| 12/24/2025 | $21.45 | $22.00 | $21.14 | $21.80 | 203,500 |
| 12/23/2025 | $21.29 | $21.72 | $20.80 | $21.31 | 256,646 |
| 12/22/2025 | $19.75 | $21.52 | $19.75 | $21.41 | 258,700 |
| 12/19/2025 | $18.48 | $20.01 | $18.47 | $19.56 | 541,231 |
| 12/18/2025 | $18.16 | $18.80 | $17.91 | $18.37 | 1.62M |
| 12/17/2025 | $18.80 | $19.11 | $17.79 | $17.93 | 172,900 |
| 12/16/2025 | $18.24 | $18.95 | $17.87 | $18.69 | 334,300 |
| 12/15/2025 | $19.99 | $19.99 | $18.32 | $18.39 | 343,300 |
| 12/12/2025 | $19.46 | $19.92 | $19.07 | $19.76 | 132,126 |
| 12/11/2025 | $20.08 | $20.62 | $19.24 | $19.47 | 256,900 |
| 12/10/2025 | $19.58 | $20.36 | $19.30 | $20.16 | 169,283 |
| 12/9/2025 | $19.99 | $20.68 | $19.56 | $19.70 | 155,113 |
| 12/8/2025 | $20.28 | $21.00 | $19.78 | $20.01 | 199,700 |
| 12/5/2025 | $20.99 | $21.49 | $19.84 | $19.92 | 251,443 |
| 12/4/2025 | $20.22 | $21.50 | $19.56 | $20.98 | 290,400 |
| 12/3/2025 | $19.01 | $20.88 | $19.00 | $20.22 | 331,900 |
| 12/2/2025 | $20.41 | $21.00 | $18.60 | $19.02 | 422,549 |
| 12/1/2025 | $21.26 | $21.65 | $20.26 | $20.47 | 261,000 |
| 11/28/2025 | $21.33 | $21.85 | $21.01 | $21.44 | 115,300 |
| 11/26/2025 | $21.12 | $22.00 | $21.03 | $21.39 | 258,302 |
| 11/25/2025 | $19.81 | $21.40 | $19.39 | $21.25 | 355,690 |
| 11/24/2025 | $19.01 | $20.71 | $19.01 | $19.66 | 385,500 |
| 11/21/2025 | $18.44 | $19.58 | $17.85 | $19.18 | 401,942 |
| 11/20/2025 | $19.37 | $20.41 | $17.68 | $18.06 | 405,012 |
| 11/19/2025 | $18.35 | $19.68 | $18.20 | $18.76 | 467,913 |
| 11/18/2025 | $18.17 | $19.27 | $17.71 | $18.28 | 384,600 |
| 11/17/2025 | $18.23 | $19.11 | $17.67 | $18.38 | 412,600 |
| 11/14/2025 | $17.29 | $19.15 | $17.17 | $18.54 | 423,020 |
| 11/13/2025 | $18.62 | $19.11 | $17.20 | $17.58 | 409,540 |
| 11/12/2025 | $18.93 | $19.89 | $18.67 | $18.86 | 522,945 |
| 11/11/2025 | $18.68 | $19.43 | $18.49 | $18.98 | 234,544 |
| 11/10/2025 | $19.69 | $20.39 | $18.68 | $18.88 | 299,312 |
| 11/7/2025 | $18.61 | $20.24 | $17.70 | $19.32 | 639,683 |
| 11/6/2025 | $16.84 | $20.66 | $16.59 | $18.99 | 1.30M |
| 11/5/2025 | $16.85 | $16.85 | $15.52 | $16.44 | 545,762 |
| 11/4/2025 | $17.00 | $17.50 | $16.35 | $16.74 | 341,525 |