Tectonic Therapeutic, Inc. - TECX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 16, 2025	16.61	16.01	16.01	17.38	15.99	408,934
September 15, 2025	17.69	16.59	16.59	18.02	16.48	239,427
September 12, 2025	18.01	17.72	17.72	18.1	17.4	331,031
September 11, 2025	17.22	18.03	18.03	18.14	17.22	452,030
September 10, 2025	17.21	17.31	17.31	18.14	16.9	395,135
September 09, 2025	16.27	17.22	17.22	17.56	15.92	432,718
September 08, 2025	17	16.31	16.31	17.17	16.22	499,200
September 05, 2025	17.65	16.8	16.8	18.03	16.73	681,750
September 04, 2025	16.4	17.27	17.27	18.61	15.34	1.58M
September 03, 2025	17.53	16.33	16.33	17.99	16.27	1.09M
September 02, 2025	19.5	16.65	16.65	19.75	15.88	2.52M
August 29, 2025	25.79	25.54	25.54	25.91	25.16	76,995
August 28, 2025	26.67	25.57	25.57	27.33	25.57	131,253
August 27, 2025	25.63	26.56	26.56	26.64	25.63	96,724
August 26, 2025	24.68	25.69	25.69	25.8	24.68	65,400
August 25, 2025	26.17	24.57	24.57	26.57	24.55	89,120
August 22, 2025	25.4	26.18	26.18	26.23	25.33	258,822
August 21, 2025	24.07	25.4	25.4	26	23.88	197,541
August 20, 2025	23.82	24.08	24.08	24.54	23.42	106,332
August 19, 2025	24.68	23.7	23.7	24.68	23.51	104,140
August 18, 2025	23.48	24.71	24.71	24.82	23.07	125,944
August 15, 2025	24.64	23.51	23.51	24.89	23.45	151,350
August 14, 2025	21.83	24.47	24.47	24.56	21.7	400,254
August 13, 2025	22	22.09	22.09	22.75	21.31	409,400
August 12, 2025	22.33	21.88	21.88	22.65	21.45	231,015
August 11, 2025	22.5	22.11	22.11	23.12	21.61	184,600
August 08, 2025	21	22.31	22.31	22.4	20	369,800
August 07, 2025	23.35	21.92	21.92	23.4	21.61	153,101
August 06, 2025	22.5	23.16	23.16	23.33	21.73	252,041
August 05, 2025	21.13	22.53	22.53	22.61	21.08	153,547
August 04, 2025	20.84	21.16	21.16	21.34	20.51	107,646
August 01, 2025	21.76	20.73	20.73	21.89	20.62	388,900
July 31, 2025	22.47	22.19	22.19	23	21.99	230,022
July 30, 2025	22.75	22.52	22.52	23.24	22.09	280,154
July 29, 2025	22.95	22.31	22.31	23.12	21.99	309,333
July 28, 2025	22.61	22.74	22.74	23.27	22.35	127,240
July 25, 2025	22.38	22.32	22.32	22.98	22.08	154,918
July 24, 2025	22.9	22.28	22.28	23.55	22.27	192,400
July 23, 2025	22.51	22.92	22.92	23.87	22.01	171,112
July 22, 2025	22	22.22	22.22	22.99	21.64	162,400
July 21, 2025	22.84	21.92	21.92	23.61	21.41	154,800
July 18, 2025	23.46	21.91	21.91	23.78	21.85	88,882
July 17, 2025	22.65	23.28	23.28	23.5	22.43	156,900
July 16, 2025	21.59	22.57	22.57	22.65	21.23	215,800
July 15, 2025	23.33	21.44	21.44	23.58	20.42	325,300
July 14, 2025	22.65	23.12	23.12	24.21	22.16	321,232
July 11, 2025	21.27	22.64	22.64	22.97	20.78	382,402
July 10, 2025	21.46	21.72	21.72	21.83	20.86	152,322
July 09, 2025	20.94	21.55	21.55	22.01	20.78	219,000
July 08, 2025	20.78	20.61	20.61	21.09	20.39	146,344
July 07, 2025	21.4	20.78	20.78	21.4	20.4	118,644
July 03, 2025	21.31	21.34	21.34	21.39	20.93	35,937
July 02, 2025	20.13	21.09	21.09	21.46	20.13	113,600
July 01, 2025	19.56	20.16	20.16	21.07	19.13	160,923
June 30, 2025	19.91	19.87	19.87	20.35	19.42	113,343
June 27, 2025	20.05	19.8	19.8	20.57	19.25	1.66M
June 26, 2025	20.33	20.07	20.07	20.67	19.65	145,000
June 25, 2025	19.93	20.35	20.35	20.75	19.57	157,900
June 24, 2025	19.08	20.17	20.17	20.49	18.97	114,426
June 23, 2025	19.44	18.75	18.75	19.46	17.97	224,000

Tectonic Therapeutic, Inc. (TECX) NASDAQ