NASDAQ : TECX
Tectonic Therapeutic, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 19.56 USD (Oct 30, 2026, 1:42 PM EDT) · Market cap 382.39M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tectonic Therapeutic, Inc. (TECX) closed at 19.78 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 20.51 | 20.51 | 19.56 | 19.78 | 146,257 | -3.51% |
| 2026-10-29 | 20.92 | 21.44 | 20.355 | 20.5 | 139,592 | -0.29% |
| 2026-10-28 | 20.12 | 20.77 | 19.99 | 20.56 | 215,888 | +1.08% |
| 2026-10-27 | 20.09 | 20.54 | 19.735 | 20.34 | 226,972 | +1.95% |
| 2026-10-26 | 20 | 20.52 | 19.75 | 19.95 | 151,222 | -0.60% |
| 2026-10-23 | 21.03 | 22.31 | 19.83 | 20.07 | 144,970 | -4.84% |
| 2026-10-22 | 21.86 | 22.275 | 20.97 | 21.09 | 251,375 | -3.43% |
| 2026-10-21 | 21.86 | 22.3 | 21.53 | 21.84 | 152,828 | +0.07% |
| 2026-10-20 | 21.22 | 22.44 | 20.99 | 21.825 | 144,520 | +3.19% |
| 2026-10-19 | 20.78 | 21.3 | 20.45 | 21.15 | 202,965 | +2.42% |
| 2026-10-16 | 21.35 | 21.51 | 20.55 | 20.65 | 175,433 | -3.05% |
| 2026-10-15 | 21.08 | 21.51 | 21.055 | 21.3 | 187,393 | +1.62% |
| 2026-10-14 | 21.22 | 21.745 | 20.601 | 20.96 | 190,778 | -1.64% |
| 2026-10-13 | 22.23 | 22.38 | 21.02 | 21.31 | 164,024 | -4.65% |
| 2026-10-12 | 22.99 | 23.115 | 22.26 | 22.35 | 103,922 | -4.20% |
| 2026-10-09 | 22.74 | 23.61 | 22.74 | 23.33 | 110,712 | +2.55% |
| 2026-10-08 | 22.56 | 22.96 | 21.585 | 22.75 | 167,701 | +0.18% |
| 2026-10-07 | 22.23 | 23.425 | 22 | 22.71 | 300,790 | +1.34% |
| 2026-10-06 | 23.15 | 23.27 | 21.83 | 22.41 | 200,936 | -3.03% |
| 2026-10-05 | 22.67 | 23.32 | 21.71 | 23.11 | 312,645 | +2.53% |
| 2026-10-02 | 22.73 | 23.07 | 22.14 | 22.54 | 253,433 | -0.57% |
| 2026-10-01 | 23.25 | 23.65 | 22.41 | 22.67 | 343,507 | -2.66% |
| 2026-09-30 | 23.66 | 23.66 | 22.6 | 23.29 | 251,633 | -0.21% |
| 2026-09-29 | 23.85 | 24.54 | 22.54 | 23.34 | 1,050,105 | -0.72% |
| 2026-09-28 | 23.54 | 23.99 | 23.125 | 23.51 | 234,837 | -0.68% |
| 2026-09-25 | 24.19 | 24.66 | 23.55 | 23.67 | 97,046 | -1.87% |
| 2026-09-24 | 24.85 | 24.86 | 23.06 | 24.12 | 214,413 | -3.44% |
| 2026-09-23 | 26.56 | 26.58 | 24.2 | 24.98 | 207,424 | -5.74% |
| 2026-09-22 | 26.83 | 27.58 | 26.21 | 26.5 | 188,603 | -0.49% |
| 2026-09-21 | 27.35 | 27.35 | 26.31 | 26.63 | 131,807 | -1.37% |
| 2026-09-18 | 27.3 | 27.59 | 26.38 | 27 | 330,588 | -0.77% |
| 2026-09-17 | 28.15 | 28.71 | 27.105 | 27.21 | 186,779 | -2.51% |
| 2026-09-16 | 28.5 | 29.23 | 27.68 | 27.91 | 188,420 | -2.10% |
| 2026-09-15 | 29.71 | 30.015 | 27.95 | 28.51 | 220,901 | -4.04% |
| 2026-09-14 | 29.39 | 30.73 | 29.38 | 29.71 | 145,004 | +2.27% |
| 2026-09-11 | 29.03 | 29.395 | 28.558 | 29.05 | 154,980 | +1.54% |
| 2026-09-10 | 30.06 | 30.32 | 28.4 | 28.61 | 252,388 | -6.14% |
| 2026-09-09 | 30.18 | 30.995 | 29.81 | 30.48 | 133,372 | +0.26% |
| 2026-09-08 | 30.32 | 31.41 | 29.955 | 30.4 | 116,579 | -1.14% |
| 2026-09-04 | 29.85 | 31.12 | 29.735 | 30.75 | 159,289 | +2.77% |
| 2026-09-03 | 30.68 | 32.52 | 29.45 | 29.92 | 140,388 | -1.51% |
| 2026-09-02 | 31.22 | 31.8 | 29.77 | 30.38 | 167,350 | -2.69% |
| 2026-09-01 | 30 | 31.97 | 28.96 | 31.22 | 240,748 | +4.28% |
| 2026-08-31 | 35.67 | 35.67 | 29.78 | 29.94 | 719,569 | -15.95% |
| 2026-08-28 | 36.11 | 36.955 | 34.95 | 35.62 | 157,791 | -2.94% |
| 2026-08-27 | 35.76 | 37.995 | 35.55 | 36.7 | 278,134 | +2.03% |
| 2026-08-26 | 37.41 | 38.85 | 35.76 | 35.97 | 145,166 | -4.61% |
| 2026-08-25 | 36.52 | 38.12 | 36.52 | 37.71 | 144,458 | +3.40% |
| 2026-08-24 | 37.28 | 38.249 | 35.5 | 36.47 | 222,280 | -3.08% |
| 2026-08-21 | 36.42 | 38.23 | 36.375 | 37.63 | 188,562 | +4.38% |
| 2026-08-20 | 36.51 | 37.225 | 35.68 | 36.05 | 196,846 | -2.67% |
| 2026-08-19 | 37.1 | 37.5 | 36.07 | 37.04 | 199,974 | +1.17% |
| 2026-08-18 | 33.79 | 37.195 | 33.5 | 36.61 | 453,316 | +8.15% |
| 2026-08-17 | 34.9 | 35.06 | 33.7 | 33.85 | 143,885 | -3.04% |
| 2026-08-14 | 33.63 | 35.025 | 33.32 | 34.91 | 84,238 | +2.74% |
| 2026-08-13 | 37.06 | 37.4 | 33.85 | 33.98 | 277,753 | -7.74% |
| 2026-08-12 | 31.89 | 37.3 | 31.89 | 36.83 | 665,622 | +15.56% |
| 2026-08-11 | 33.09 | 33.745 | 31.7 | 31.87 | 162,585 | -2.57% |
| 2026-08-10 | 31.12 | 33.015 | 30 | 32.71 | 139,360 | +5.58% |
| 2026-08-07 | 30.79 | 31.84 | 30.45 | 30.98 | 271,645 | +2.51% |
| 2026-08-06 | 29.91 | 30.805 | 29.513 | 30.22 | 91,970 | +2.23% |
| 2026-08-05 | 29.49 | 30.01 | 28.57 | 29.56 | 125,942 | +1.34% |
| 2026-08-04 | 28.27 | 29.51 | 27.805 | 29.17 | 145,907 | +4.48% |
| 2026-08-03 | 27.8 | 28.27 | 27.305 | 27.92 | 106,036 | -0.39% |
| 2026-07-31 | 28.47 | 28.599 | 27.24 | 28.03 | 253,094 | -1.68% |
| 2026-07-30 | 28.28 | 29.075 | 27.82 | 28.51 | 185,474 | +0.28% |
| 2026-07-29 | 29.83 | 30.496 | 27.96 | 28.43 | 165,221 | -4.60% |
| 2026-07-28 | 30.78 | 30.78 | 29.39 | 29.8 | 146,347 | -2.65% |
| 2026-07-27 | 30.53 | 31.54 | 30.33 | 30.61 | 160,856 | +0.79% |
| 2026-07-24 | 31.61 | 31.73 | 30.245 | 30.37 | 99,105 | -3.92% |
| 2026-07-23 | 31.18 | 32.025 | 30.9 | 31.61 | 105,066 | +0.06% |
| 2026-07-22 | 32.59 | 32.59 | 31.355 | 31.59 | 127,717 | -3.69% |
| 2026-07-21 | 32.04 | 33.255 | 31.88 | 32.8 | 146,219 | +2.28% |
| 2026-07-20 | 32.63 | 33.4 | 31.38 | 32.07 | 145,780 | -1.63% |
| 2026-07-17 | 30.18 | 32.75 | 30.18 | 32.6 | 289,262 | +6.36% |
| 2026-07-16 | 31.79 | 32.66 | 30.3 | 30.65 | 162,808 | -5.69% |
| 2026-07-15 | 34.45 | 35 | 32.25 | 32.5 | 240,898 | -6.64% |
| 2026-07-14 | 34.69 | 35.48 | 34.415 | 34.81 | 266,106 | +1.37% |
| 2026-07-13 | 33.95 | 34.95 | 32.285 | 34.34 | 150,123 | -0.09% |
| 2026-07-10 | 35.58 | 35.58 | 33.86 | 34.37 | 100,569 | -2.55% |
| 2026-07-09 | 35.34 | 36.335 | 34.651 | 35.27 | 216,249 | -0.59% |
| 2026-07-08 | 36.31 | 37.75 | 34.663 | 35.48 | 279,743 | -2.89% |
| 2026-07-07 | 35.31 | 38.33 | 34.565 | 36.535 | 365,309 | +3.73% |
| 2026-07-06 | 38.4 | 39.528 | 35.02 | 35.22 | 244,534 | -7.14% |
| 2026-07-02 | 32.75 | 38.12 | 32.125 | 37.93 | 479,987 | +15.85% |
| 2026-07-01 | 34.11 | 34.57 | 31.72 | 32.74 | 231,655 | -4.76% |
| 2026-06-30 | 33.48 | 35.2 | 33.28 | 34.375 | 193,630 | +3.88% |
| 2026-06-29 | 32.15 | 33.24 | 31.065 | 33.09 | 256,840 | +3.44% |
| 2026-06-26 | 31.26 | 32.11 | 30.225 | 31.99 | 307,183 | +3.09% |
| 2026-06-25 | 30.96 | 31.29 | 30.19 | 31.03 | 79,987 | +1.01% |
| 2026-06-24 | 30.59 | 31.605 | 30.49 | 30.72 | 95,754 | +0.42% |
| 2026-06-23 | 30.29 | 31.31 | 29.543 | 30.59 | 86,275 | +0.82% |
| 2026-06-22 | 30.07 | 31 | 30.03 | 30.34 | 106,863 | +1.07% |
| 2026-06-18 | 30.82 | 31.23 | 29.27 | 30.02 | 106,749 | -0.13% |
| 2026-06-17 | 30.06 | 31.205 | 29.145 | 30.06 | 190,390 | +0.17% |
| 2026-06-16 | 29.51 | 30.165 | 28.3 | 30.01 | 88,228 | +2.11% |
| 2026-06-15 | 30.58 | 31.03 | 29.26 | 29.39 | 103,598 | -2.94% |
| 2026-06-12 | 29.3 | 30.38 | 28.812 | 30.28 | 101,573 | +3.20% |
| 2026-06-11 | 27.57 | 30.29 | 27.3 | 29.34 | 158,828 | +4.60% |
| 2026-06-10 | 27.96 | 29.32 | 27.64 | 28.05 | 101,741 | -1.79% |
| 2026-06-09 | 29.41 | 30.5 | 27.18 | 28.56 | 258,826 | -1.86% |
| 2026-06-08 | 28.96 | 29.51 | 28.25 | 29.1 | 84,405 | +0.34% |
| 2026-06-05 | 29.13 | 29.39 | 28 | 29 | 85,610 | -0.45% |
| 2026-06-04 | 28.8 | 29.64 | 28.4 | 29.13 | 65,218 | +2.50% |
| 2026-06-03 | 27.39 | 28.72 | 27 | 28.42 | 130,955 | +3.61% |
| 2026-06-02 | 28.51 | 28.715 | 27.28 | 27.43 | 189,523 | -5.05% |
| 2026-06-01 | 30.83 | 30.945 | 28.71 | 28.89 | 157,447 | -7.30% |
| 2026-05-29 | 29.93 | 31.86 | 29.5 | 31.165 | 336,472 | +4.65% |
| 2026-05-28 | 30.43 | 30.645 | 29.48 | 29.78 | 89,278 | -2.14% |
| 2026-05-27 | 29.97 | 31.05 | 28.55 | 30.43 | 228,357 | +1.47% |
| 2026-05-26 | 30.92 | 32.255 | 29.345 | 29.99 | 367,462 | +2.99% |
| 2026-05-22 | 28.54 | 29.25 | 27.91 | 29.12 | 109,612 | +2.10% |
| 2026-05-21 | 28.48 | 29.09 | 27.94 | 28.52 | 103,169 | -1.11% |
| 2026-05-20 | 27.37 | 28.87 | 27.1 | 28.84 | 180,790 | +5.68% |
| 2026-05-19 | 27.38 | 28.2 | 26.98 | 27.29 | 215,831 | -1.48% |
| 2026-05-18 | 27.76 | 28.075 | 26.91 | 27.7 | 377,852 | -0.68% |
| 2026-05-15 | 29.26 | 29.375 | 27.78 | 27.89 | 298,094 | -6.41% |
| 2026-05-14 | 28.9 | 30.43 | 28.12 | 29.8 | 234,918 | +3.44% |
| 2026-05-13 | 27.93 | 29.31 | 27.43 | 28.81 | 222,373 | +3.04% |
| 2026-05-12 | 27.81 | 28.115 | 26.68 | 27.96 | 237,575 | +1.60% |