Tectonic Therapeutic Inc - TECX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	50.23	51.2	51.2	51.68	49.2	78,230
December 24, 2024	48.58	50.56	50.56	53.41	48.02	87,326
December 23, 2024	47.35	47.56	47.56	47.88	45.8	41,408
December 20, 2024	43.78	47.44	47.44	48.47	43.28	228,929
December 19, 2024	44.16	44.06	44.06	45.42	42.83	78,906
December 18, 2024	48.04	43.2	43.2	48.85	42.86	108,231
December 17, 2024	43.82	47.53	47.53	48.59	42.81	109,232
December 16, 2024	45.35	44.52	44.52	47.07	44.31	87,653
December 13, 2024	45.97	45.33	45.33	47.02	45.18	81,400
December 12, 2024	48.58	46.36	46.36	51.37	46.16	75,705
December 11, 2024	48.63	48.74	48.74	49.38	47.82	44,329
December 10, 2024	49.12	48.46	48.46	51.13	47.81	74,352
December 09, 2024	51	49.61	49.61	52	48.57	95,236
December 06, 2024	51.38	51.47	51.47	53.33	51.11	83,000
December 05, 2024	51.14	51.26	51.26	53.34	50.42	75,071
December 04, 2024	51.38	51.28	51.28	51.8	48.64	92,706
December 03, 2024	50.33	51.7	51.7	52.15	50.28	85,007
December 02, 2024	49.43	50.33	50.33	51.25	48.45	97,604
November 29, 2024	49.72	49.78	49.78	51.11	47.76	50,547
November 27, 2024	47.82	49.16	49.16	49.41	46.6	76,919
November 26, 2024	47.82	47.84	47.84	48.72	43.5	117,000
November 25, 2024	48.2	48.04	48.04	50.53	47.7	100,500
November 22, 2024	45.04	48.1	48.1	48.39	44.56	112,501
November 21, 2024	43.9	44.89	44.89	45.99	43.03	105,800
November 20, 2024	43.68	44.03	44.03	44.65	42.14	143,644
November 19, 2024	38.68	40.86	40.86	41.57	38.68	91,400
November 18, 2024	40.07	38.88	38.88	40.3	37.5	144,300
November 15, 2024	42.98	40.45	40.45	42.98	38.46	131,438
November 14, 2024	46.76	43.26	43.26	46.76	41.88	120,100
November 13, 2024	48	46.74	46.74	48.63	46.26	155,700
November 12, 2024	47.99	47.75	47.75	47.99	44.45	185,269
November 11, 2024	44.13	46.07	46.07	46.57	44.13	157,227
November 08, 2024	43.9	43.96	43.96	44.54	38.04	141,453
November 07, 2024	45.47	45.33	45.33	47	44.35	135,736
November 06, 2024	42.59	44.85	44.85	45	40	207,800
November 05, 2024	42.07	43.02	43.02	43.42	41.62	184,099
November 04, 2024	40.61	41.87	41.87	43.35	39.6	130,000
November 01, 2024	41.03	40.88	40.88	41.6	39.89	168,800
October 31, 2024	40.35	41.03	41.03	41.49	38.48	132,978
October 30, 2024	41.2	41.06	41.06	41.41	39.45	168,300
October 29, 2024	39.65	40.98	40.98	41	38.39	138,928
October 28, 2024	39.53	39.46	39.46	41.6	38.47	110,313
October 25, 2024	38.1	38.74	38.74	39.4	36.1	124,461
October 24, 2024	34.6	36.4	36.4	36.51	34.53	82,177
October 23, 2024	36.06	34.51	34.51	36.29	34.19	60,100
October 22, 2024	36.82	36.48	36.48	36.97	35.77	83,804
October 21, 2024	37.4	36.9	36.9	37.7	36.16	106,969
October 18, 2024	36.2	37.4	37.4	37.99	35.67	106,708
October 17, 2024	35.51	35.93	35.93	36.62	34.68	96,424
October 16, 2024	33.63	35.4	35.4	35.55	33.26	84,159
October 15, 2024	33.75	33.93	33.93	34.7	33.56	74,600
October 14, 2024	31.36	33.75	33.75	34	31.36	132,911
October 11, 2024	30.86	31.36	31.36	31.86	30.14	80,400
October 10, 2024	30.56	31	31	31.22	29.91	47,926
October 09, 2024	32.11	31.18	31.18	32.33	30	58,900
October 08, 2024	31.97	31.94	31.94	32.57	31.12	75,300
October 07, 2024	33.53	32.41	32.41	34.5	32.21	123,524
October 04, 2024	29.96	33.02	33.02	33.3	29.69	238,711
October 03, 2024	29.68	29.68	29.68	30.49	29.25	57,700
October 02, 2024	27.93	29.98	29.98	30.77	27.8	200,400

Tectonic Therapeutic Inc (TECX) NASDAQ