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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 19, 2025	18.48	19.56	19.56	20.01	18.47	541,231
December 18, 2025	18.16	18.37	18.37	18.8	17.91	1.62M
December 17, 2025	18.8	17.93	17.93	19.11	17.79	172,900
December 16, 2025	18.24	18.69	18.69	18.95	17.87	334,300
December 15, 2025	19.99	18.39	18.39	19.99	18.32	343,300
December 12, 2025	19.46	19.76	19.76	19.92	19.07	132,126
December 11, 2025	20.08	19.46	19.46	20.62	19.29	203,418
December 10, 2025	19.81	20.17	20.17	20.36	19.3	148,675
December 09, 2025	19.99	19.7	19.7	20.68	19.56	155,113
December 08, 2025	20.28	20.01	20.01	21	19.78	199,700
December 05, 2025	20.99	19.92	19.92	21.49	19.84	251,443
December 04, 2025	20.22	20.98	20.98	21.5	19.56	290,400
December 03, 2025	19.01	20.22	20.22	20.88	19	331,900
December 02, 2025	20.41	19.02	19.02	21	18.6	422,549
December 01, 2025	21.26	20.47	20.47	21.65	20.26	261,000
November 28, 2025	21.33	21.44	21.44	21.85	21.01	115,300
November 26, 2025	21.12	21.39	21.39	22	21.03	258,302
November 25, 2025	19.81	21.25	21.25	21.4	19.39	355,690
November 24, 2025	19.01	19.66	19.66	20.71	19.01	385,500
November 21, 2025	18.44	19.18	19.18	19.58	17.85	401,942
November 20, 2025	19.37	18.06	18.06	20.41	17.68	405,012
November 19, 2025	18.35	18.76	18.76	19.68	18.2	467,913
November 18, 2025	18.17	18.28	18.28	19.27	17.71	384,600
November 17, 2025	18.23	18.38	18.38	19.11	17.67	412,600
November 14, 2025	17.29	18.54	18.54	19.15	17.17	423,020
November 13, 2025	18.62	17.58	17.58	19.11	17.2	409,540
November 12, 2025	18.93	18.86	18.86	19.89	18.67	522,945
November 11, 2025	18.68	18.98	18.98	19.43	18.49	234,544
November 10, 2025	19.69	18.88	18.88	20.39	18.68	299,300
November 07, 2025	18.61	19.32	19.32	20.24	17.7	639,683
November 06, 2025	16.84	18.99	18.99	20.66	16.59	1.3M
November 05, 2025	16.85	16.44	16.44	16.85	15.6	541,935
November 04, 2025	17	16.74	16.74	17.5	16.35	341,525
November 03, 2025	18.12	17.51	17.51	18.51	16.59	598,800
October 31, 2025	17.76	18.25	18.25	18.88	16.79	919,744
October 30, 2025	23.44	17.6	17.6	26	17.32	3.35M
October 29, 2025	17.7	18.62	18.62	18.92	17.45	909,382
October 28, 2025	18.63	17.88	17.88	19.24	17.62	259,554
October 27, 2025	17.15	18.62	18.62	18.94	17.15	382,534
October 24, 2025	17.65	17.15	17.15	18.03	17.13	277,324
October 23, 2025	17.75	17.39	17.39	18.35	16.91	497,703
October 22, 2025	18.71	17.7	17.7	19.1	17.06	457,744
October 21, 2025	19.04	18.99	18.99	19.93	18.76	596,500
October 20, 2025	17.47	19.05	19.05	19.2	17.04	556,900
October 17, 2025	17.64	17.26	17.26	18	16.98	434,668
October 16, 2025	17.51	17.65	17.65	18.77	17.21	646,198
October 15, 2025	16.12	17.34	17.34	18	16.11	449,737
October 14, 2025	15.8	16.09	16.09	16.86	15.45	414,424
October 13, 2025	16.02	16.09	16.09	16.67	15.7	290,782
October 10, 2025	17.06	16.02	16.02	17.06	15.73	514,024
October 09, 2025	15.5	17.08	17.08	18.03	15.32	1.3M
October 08, 2025	15.05	15.36	15.36	15.72	14.81	444,800
October 07, 2025	15.31	14.91	14.91	15.45	14.6	433,040
October 06, 2025	15.41	15.2	15.2	15.6	14.81	240,503
October 03, 2025	15.39	15.24	15.24	15.46	14.96	378,140
October 02, 2025	15.72	15.25	15.25	16.41	15.12	563,516
October 01, 2025	15.46	15.66	15.66	16.45	15.46	316,419
September 30, 2025	15.75	15.69	15.69	16.84	15.47	385,106
September 29, 2025	15.31	15.92	15.92	16.64	15.26	609,100
September 26, 2025	14.73	15.2	15.2	15.85	14.73	647,200

Tectonic Therapeutic, Inc. (TECX) NASDAQ