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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	22.17	21.51	21.51	22.2	21.08	110,340
May 29, 2025	21.79	22.4	22.4	22.75	21.7	112,400
May 28, 2025	21.52	21.55	21.55	21.77	21.2	65,033
May 27, 2025	22.31	21.55	21.55	22.31	21.27	105,374
May 23, 2025	21.9	21.65	21.65	21.92	21.1	109,014
May 22, 2025	22.36	22.2	22.2	23.18	21.88	100,429
May 21, 2025	23.94	22.58	22.58	24.16	22.3	151,905
May 20, 2025	22.9	24.56	24.56	24.72	22.31	282,594
May 19, 2025	21.21	23.41	23.41	23.6	20.68	345,638
May 16, 2025	21.01	20.99	20.99	21.86	20.8	272,829
May 15, 2025	20.22	20.69	20.69	21.31	19.52	136,300
May 14, 2025	20.16	19.9	19.9	20.84	19.25	136,025
May 13, 2025	20.55	20.19	20.19	20.55	19.25	164,800
May 12, 2025	20.74	20.71	20.71	21.45	20.23	92,917
May 09, 2025	21.19	19.76	19.76	21.63	19.34	168,635
May 08, 2025	18.9	21.02	21.02	21.28	17.56	256,452
May 07, 2025	18.87	18.97	18.97	19.54	18	137,944
May 06, 2025	20.88	18.92	18.92	21.19	18.7	265,221
May 05, 2025	21.5	21.39	21.39	21.99	20.8	130,200
May 02, 2025	19.97	21.75	21.75	21.88	19.66	309,500
May 01, 2025	20.97	19.66	19.66	21.41	19.62	155,736
April 30, 2025	19.67	20.86	20.86	20.91	19.55	109,806
April 29, 2025	20	20.23	20.23	20.69	19.74	104,721
April 28, 2025	21.14	20.18	20.18	21.82	19.9	134,124
April 25, 2025	21.89	21.09	21.09	22.07	20.61	201,698
April 24, 2025	19.58	22.38	22.38	22.42	19.57	645,441
April 23, 2025	19.96	19.54	19.54	21	19.52	187,500
April 22, 2025	18.14	19.49	19.49	19.7	17.48	180,687
April 21, 2025	17.88	17.92	17.92	18.25	16.86	140,008
April 17, 2025	17.56	17.02	17.02	17.84	16.83	213,000
April 16, 2025	17.63	17.56	17.56	17.99	17.07	113,149
April 15, 2025	17.89	17.94	17.94	18.48	17.39	142,190
April 14, 2025	17.53	17.87	17.87	18.49	16.87	235,655
April 11, 2025	16.54	16.16	16.16	16.72	15.96	321,640
April 10, 2025	17.47	16.68	16.68	17.62	16.27	282,848
April 09, 2025	14.32	16.84	16.84	17.34	13.7	429,200
April 08, 2025	16.4	14.67	14.67	17	14.5	322,300
April 07, 2025	15	15.53	15.53	16.83	14.71	248,501
April 04, 2025	16.55	15.62	15.62	16.55	15.2	172,100
April 03, 2025	17	16.67	16.67	17.27	16.03	192,791
April 02, 2025	16.53	17.89	17.89	18.18	16.53	145,100
April 01, 2025	17.77	16.84	16.84	18.46	16.51	199,100
March 31, 2025	18.07	17.71	17.71	18.64	16.52	497,514
March 28, 2025	18.69	18.65	18.65	19.14	18.29	154,417
March 27, 2025	19.11	18.91	18.91	19.62	18.62	217,149
March 26, 2025	21.17	19.01	19.01	21.17	18.92	422,200
March 25, 2025	21.25	21.22	21.22	22.01	20.61	356,813
March 24, 2025	21.51	21.4	21.4	22.79	21.19	275,800
March 21, 2025	23.06	21.15	21.15	23.06	20.35	344,563
March 20, 2025	21.6	22.18	22.18	22.62	21.36	183,138
March 19, 2025	22.03	21.92	21.92	23.24	21.16	255,400
March 18, 2025	23.23	21.92	21.92	24.6	21.68	228,333
March 17, 2025	26.09	23.96	23.96	26.89	23.76	190,814
March 14, 2025	23.76	25.63	25.63	25.75	23.76	142,330
March 13, 2025	24.82	23.51	23.51	25.61	23.31	84,010
March 12, 2025	23.38	24.62	24.62	25.7	22.72	262,325
March 11, 2025	21.19	22.6	22.6	22.71	21.05	170,443
March 10, 2025	22.33	21.31	21.31	22.89	21.13	157,600
March 07, 2025	22.64	23.18	23.18	23.61	22.2	169,648
March 06, 2025	23.28	22.71	22.71	23.5	22.4	178,200

Tectonic Therapeutic, Inc. (TECX) NASDAQ