Dark

TECX
Tectonic Therapeutic, Inc. Common Stock
stock NASDAQ

Market Open

Sep 30, 2026 10:47:19 AM EDT

23.14USD-0.878%(-0.20)31,193

19.39Bid 27.30Ask 7.91Spread

Pre-market

Sep 30, 2026 8:25:30 AM EDT

23.81USD+2.014%(+0.47)110

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	23.5100	23.5100	23.060000	23.1400	-0.857%	31,193	0.000%
2026-09-29	23.8500	24.5400	22.540000	23.3400	-0.723%	1,050,106	-0.857%
2026-09-28	23.5400	23.9899	23.125000	23.5100	-0.676%	234,838	-1.574%
2026-09-25	24.1900	24.6600	23.550000	23.6700	-1.866%	97,047	-2.239%
2026-09-24	24.8500	24.8600	23.060000	24.1200	-3.443%	214,413	-4.063%
2026-09-23	26.5600	26.5800	24.200000	24.9800	-5.736%	207,425	-7.366%
2026-09-22	26.8300	27.5799	26.210000	26.5000	-0.488%	188,604	-12.679%
2026-09-21	27.3500	27.3500	26.310000	26.6300	-1.370%	131,808	-13.106%
2026-09-18	27.3000	27.5900	26.380000	27.0000	-0.772%	330,588	-14.296%
2026-09-17	28.1500	28.7100	27.105000	27.2100	-2.508%	186,780	-14.958%
2026-09-16	28.5000	29.2300	27.680000	27.9100	-2.105%	188,421	-17.091%
2026-09-15	29.7100	30.0150	27.950000	28.5100	-4.039%	220,902	-18.835%
2026-09-14	29.3900	30.7300	29.380000	29.7100	+2.272%	145,004	-22.114%
2026-09-11	29.0300	29.3950	28.557500	29.0500	+1.538%	154,980	-20.344%
2026-09-10	30.0600	30.3200	28.400000	28.6100	-6.135%	252,390	-19.119%
2026-09-09	30.1800	30.9950	29.810000	30.4800	+0.263%	133,372	-24.081%
2026-09-08	30.3200	31.4100	29.955000	30.4000	-1.138%	116,580	-23.882%
2026-09-04	29.8500	31.1199	29.735000	30.7500	+2.774%	159,290	-24.748%
2026-09-03	30.6800	32.5200	29.450000	29.9200	-1.514%	140,388	-22.660%
2026-09-02	31.2200	31.8000	29.770000	30.3800	-2.691%	167,350	-23.831%
2026-09-01	30.0000	31.9700	28.960000	31.2200	+4.275%	240,748	-25.881%
2026-08-31	35.6700	35.6700	29.780000	29.9400	-15.946%	719,570	-22.712%
2026-08-28	36.1100	36.9550	34.950000	35.6200	-2.943%	157,792	-35.036%
2026-08-27	35.7600	37.9950	35.550000	36.7000	+2.029%	278,134	-36.948%
2026-08-26	37.4100	38.8499	35.760000	35.9700	-4.614%	145,167	-35.669%
2026-08-25	36.5200	38.1200	36.520000	37.7100	+3.400%	144,458	-38.637%
2026-08-24	37.2800	38.2490	35.500000	36.4700	-3.083%	222,281	-36.551%
2026-08-21	36.4200	38.2300	36.375000	37.6300	+4.383%	188,563	-38.507%
2026-08-20	36.5100	37.2250	35.680000	36.0500	-2.673%	196,846	-35.811%
2026-08-19	37.1000	37.5000	36.070000	37.0400	+1.175%	199,974	-37.527%
2026-08-18	33.7900	37.1950	33.500000	36.6100	+8.154%	453,316	-36.793%
2026-08-17	34.9000	35.0600	33.700000	33.8500	-3.036%	143,886	-31.640%
2026-08-14	33.6300	35.0250	33.320000	34.9100	+2.737%	84,238	-33.715%
2026-08-13	37.0600	37.4000	33.850000	33.9800	-7.738%	277,754	-31.901%
2026-08-12	31.8900	37.3000	31.890000	36.8300	+15.563%	665,622	-37.171%
2026-08-11	33.0900	33.7448	31.700000	31.8700	-2.568%	162,585	-27.393%
2026-08-10	31.1200	33.0150	30.000000	32.7100	+5.584%	139,361	-29.257%
2026-08-07	30.7900	31.8400	30.450000	30.9800	+2.515%	271,645	-25.307%
2026-08-06	29.9100	30.8050	29.512500	30.2200	+2.233%	91,970	-23.428%
2026-08-05	29.4900	30.0100	28.570000	29.5600	+1.337%	125,943	-21.719%
2026-08-04	28.2700	29.5100	27.805000	29.1700	+4.477%	145,908	-20.672%
2026-08-03	27.8000	28.2700	27.305000	27.9200	-0.392%	106,037	-17.120%
2026-07-31	28.4700	28.5990	27.240000	28.0300	-1.684%	253,095	-17.446%
2026-07-30	28.2800	29.0750	27.820000	28.5100	+0.281%	185,475	-18.835%
2026-07-29	29.8300	30.4964	27.960000	28.4300	-4.597%	165,221	-18.607%
2026-07-28	30.7800	30.7800	29.390000	29.8000	-2.646%	146,348	-22.349%
2026-07-27	30.5300	31.5400	30.330000	30.6100	+0.790%	160,857	-24.404%
2026-07-24	31.6100	31.7300	30.245000	30.3700	-3.923%	99,106	-23.806%
2026-07-23	31.1800	32.0250	30.900000	31.6100	+0.063%	105,066	-26.795%
2026-07-22	32.5900	32.5900	31.355000	31.5900	-3.689%	127,718	-26.749%
2026-07-21	32.0400	33.2550	31.880000	32.8000	+2.276%	146,219	-29.451%
2026-07-20	32.6300	33.4000	31.380000	32.0700	-1.626%	145,781	-27.845%
2026-07-17	30.1800	32.7500	30.180000	32.6000	+6.362%	289,263	-29.018%
2026-07-16	31.7900	32.6600	30.300000	30.6500	-5.692%	162,808	-24.502%
2026-07-15	34.4500	35.0000	32.250000	32.5000	-6.636%	240,899	-28.800%
2026-07-14	34.6900	35.4800	34.415000	34.8100	+1.369%	263,143	-33.525%
2026-07-13	33.9500	34.9500	32.285100	34.3400	-0.087%	150,124	-32.615%
2026-07-10	35.5800	35.5800	33.860000	34.3700	-2.552%	100,569	-32.674%
2026-07-09	35.3400	36.3350	34.651000	35.2700	-0.592%	216,249	-34.392%
2026-07-08	36.3100	37.7500	34.662800	35.4800	-2.888%	279,743	-34.780%
2026-07-07	35.3100	38.3295	34.565000	36.5350	+3.734%	365,309	-36.663%
2026-07-06	38.4000	39.5278	35.020000	35.2200	-7.145%	244,534	-34.299%
2026-07-02	32.7500	38.1200	32.125000	37.9300	+15.852%	479,988	-38.993%
2026-07-01	34.1100	34.5700	31.720000	32.7400	-4.756%	231,655	-29.322%
2026-06-30	33.4800	35.2000	33.280000	34.3750	+3.883%	193,631	-32.684%
2026-06-29	32.1500	33.2400	31.064900	33.0900	+3.439%	256,841	-30.070%
2026-06-26	31.2600	32.1100	30.225000	31.9900	+3.094%	307,183	-27.665%
2026-06-25	30.9600	31.2900	30.190000	31.0300	+1.009%	79,987	-25.427%
2026-06-24	30.5900	31.6050	30.490000	30.7200	+0.425%	95,754	-24.674%
2026-06-23	30.2900	31.3100	29.543300	30.5900	+0.824%	86,276	-24.354%
2026-06-22	30.0700	31.0000	30.030000	30.3400	+1.066%	106,864	-23.731%
2026-06-18	30.8200	31.2300	29.270000	30.0200	-0.133%	106,749	-22.918%
2026-06-17	30.0600	31.2050	29.145000	30.0600	+0.167%	190,391	-23.021%
2026-06-16	29.5100	30.1650	28.300000	30.0100	+2.110%	88,228	-22.892%
2026-06-15	30.5800	31.0300	29.260000	29.3900	-2.939%	103,599	-21.266%
2026-06-12	29.3000	30.3800	28.812100	30.2800	+3.204%	101,573	-23.580%
2026-06-11	27.5700	30.2900	27.300000	29.3400	+4.599%	158,829	-21.132%
2026-06-10	27.9600	29.3200	27.640000	28.0500	-1.786%	101,741	-17.504%
2026-06-09	29.4100	30.5000	27.180000	28.5600	-1.856%	258,827	-18.978%
2026-06-08	28.9600	29.5100	28.250000	29.1000	+0.345%	84,405	-20.481%
2026-06-05	29.1300	29.3900	28.000000	29.0000	-0.446%	85,610	-20.207%
2026-06-04	28.8000	29.6400	28.400000	29.1300	+2.498%	65,219	-20.563%
2026-06-03	27.3900	28.7200	27.000000	28.4200	+3.609%	130,956	-18.578%
2026-06-02	28.5100	28.7150	27.280000	27.4300	-5.054%	189,524	-15.640%
2026-06-01	30.8300	30.9450	28.710000	28.8900	-7.300%	157,448	-19.903%
2026-05-29	29.9300	31.8600	29.500000	31.1650	+4.651%	336,472	-25.750%
2026-05-28	30.4300	30.6450	29.480000	29.7800	-2.136%	89,269	-22.297%
2026-05-27	29.9700	31.0499	28.550000	30.4300	+1.467%	228,357	-23.957%
2026-05-26	30.9200	32.2550	29.345000	29.9900	+2.988%	367,462	-22.841%
2026-05-22	28.5400	29.2500	27.910000	29.1200	+2.104%	109,613	-20.536%
2026-05-21	28.4800	29.0900	27.940000	28.5200	-1.110%	103,169	-18.864%
2026-05-20	27.3700	28.8700	27.100000	28.8400	+5.680%	180,790	-19.764%
2026-05-19	27.3800	28.2000	26.980000	27.2900	-1.480%	215,831	-15.207%
2026-05-18	27.7600	28.0750	26.910000	27.7000	-0.681%	377,852	-16.462%
2026-05-15	29.2600	29.3750	27.780000	27.8900	-6.409%	298,095	-17.031%
2026-05-14	28.9000	30.4300	28.120000	29.8000	+3.436%	234,918	-22.349%
2026-05-13	27.9300	29.3100	27.430000	28.8100	+3.040%	222,373	-19.681%
2026-05-12	27.8100	28.1150	26.680000	27.9600	+1.599%	237,575	-17.239%
2026-05-11	28.9900	30.2700	26.980000	27.5200	-5.103%	548,549	-15.916%
2026-05-08	27.0000	30.3600	27.000000	29.0000	+7.927%	432,689	-20.207%
2026-05-07	28.6900	28.8000	26.311200	26.8700	-7.409%	242,070	-13.882%
2026-05-06	29.3200	30.1225	28.800000	29.0200	-1.158%	237,399	-20.262%
2026-05-05	29.9600	29.9600	28.740000	29.3600	-0.978%	96,718	-21.185%
2026-05-04	29.0200	30.4999	29.020000	29.6500	+2.030%	180,207	-21.956%
2026-05-01	28.0600	29.2700	27.330000	29.0600	+3.897%	117,257	-20.372%
2026-04-30	27.3100	28.0700	27.100000	27.9700	+3.325%	129,892	-17.269%
2026-04-29	27.1500	27.6550	26.730000	27.0700	-0.478%	225,500	-14.518%
2026-04-28	29.0300	29.0300	26.610000	27.2000	-5.391%	184,963	-14.926%
2026-04-27	28.5200	29.7699	28.200000	28.7500	+0.736%	154,931	-19.513%
2026-04-24	28.9600	28.9600	27.560000	28.5400	+0.352%	255,780	-18.921%
2026-04-23	28.3000	29.3500	27.535000	28.4400	-0.211%	335,820	-18.636%
2026-04-22	28.0400	28.5000	26.830000	28.5000	+3.111%	242,719	-18.807%
2026-04-21	28.9300	29.6100	27.410000	27.6400	-3.894%	451,461	-16.281%
2026-04-20	29.4100	29.4100	28.399700	28.7600	-2.542%	219,830	-19.541%
2026-04-17	30.3600	30.3750	29.285000	29.5100	-0.573%	175,199	-21.586%
2026-04-16	29.6600	29.8524	29.000000	29.6800	-0.034%	127,401	-22.035%
2026-04-15	30.1000	30.3600	28.860000	29.6900	-0.868%	169,348	-22.061%
2026-04-14	30.5500	31.4800	29.390000	29.9500	-0.033%	198,720	-22.738%
2026-04-13	30.7200	31.3650	29.850000	29.9600	-2.474%	218,648	-22.764%
2026-04-10	31.0700	31.2800	30.110000	30.7200	-1.190%	98,723	-24.674%
2026-04-09	29.8600	31.1900	29.680000	31.0900	+3.426%	167,086	-25.571%
2026-04-08	29.7900	30.5550	29.080000	30.0600	+3.512%	160,975	-23.021%
2026-04-07	29.6700	29.7200	28.420000	29.0400	-3.135%	311,605	-20.317%
2026-04-06	30.6300	31.4900	29.850000	29.9800	-1.769%	168,424	-22.815%
2026-04-02	30.2800	31.8000	30.050000	30.5200	-0.845%	163,056	-24.181%
2026-04-01	31.0500	32.2700	30.700000	30.7800	-0.421%	158,864	-24.821%
2026-03-31	29.6800	31.6400	29.680000	30.9100	+7.066%	152,780	-25.137%
2026-03-30	29.4000	29.9900	28.800000	28.8700	-1.635%	230,189	-19.848%
2026-03-27	30.4500	31.0499	29.230000	29.3500	-4.584%	157,683	-21.158%
2026-03-26	30.5000	31.9900	30.500000	30.7600	-0.966%	129,767	-24.772%
2026-03-25	30.2600	31.8400	30.250000	31.0600	+3.292%	204,416	-25.499%
2026-03-24	29.3500	30.2550	28.200000	30.0700	+2.140%	123,666	-23.046%
2026-03-23	30.4200	30.7300	29.310000	29.4400	-1.473%	195,904	-21.399%
2026-03-20	30.7500	31.4173	29.415000	29.8800	-3.081%	290,743	-22.557%
2026-03-19	32.0400	32.4600	30.770000	30.8300	-4.106%	291,116	-24.943%
2026-03-18	31.3700	32.5400	30.690000	32.1500	+2.128%	201,373	-28.025%
2026-03-17	32.3600	32.9700	31.420000	31.4800	-2.840%	220,359	-26.493%
2026-03-16	33.5700	34.4600	32.210000	32.4000	-2.732%	114,735	-28.580%
2026-03-13	34.6800	34.6800	31.390000	33.3100	-2.374%	270,272	-30.531%
2026-03-12	34.3200	35.0000	32.980000	34.1200	-1.926%	260,305	-32.181%
2026-03-11	32.8800	35.4300	32.131400	34.7900	+4.663%	415,298	-33.487%
2026-03-10	33.8700	34.5400	32.120100	33.2400	-2.235%	451,128	-30.385%
2026-03-09	35.1500	35.8000	31.910000	34.0000	-5.213%	726,747	-31.941%
2026-03-06	27.8000	36.0300	27.380000	35.8700	+28.797%	1,145,379	-35.489%
2026-03-05	27.2500	28.9800	26.780000	27.8500	+1.605%	471,944	-16.912%
2026-03-04	24.4000	27.5400	23.890000	27.4100	+12.359%	483,552	-15.578%
2026-03-03	22.0600	24.8300	21.700000	24.3950	+6.065%	323,082	-5.144%
2026-03-02	22.8100	23.8000	22.590000	23.0000	-1.919%	185,023	+0.609%
2026-02-27	24.1200	24.3000	22.820000	23.4500	-2.006%	225,708	-1.322%
2026-02-26	23.0900	24.6500	22.000100	23.9300	+3.548%	297,641	-3.301%
2026-02-25	21.3400	23.5000	20.950000	23.1100	+8.244%	493,724	+0.130%
2026-02-24	21.2700	22.0100	21.140000	21.3500	+0.755%	214,574	+8.384%
2026-02-23	21.0400	21.9300	21.000000	21.1900	-0.842%	177,020	+9.202%
2026-02-20	20.9500	21.7275	20.515000	21.3700	+1.762%	248,980	+8.283%
2026-02-19	21.0100	21.9899	20.720000	21.0000	-0.568%	432,230	+10.190%
2026-02-18	21.1600	22.6400	20.760000	21.1200	+0.142%	457,888	+9.564%
2026-02-17	22.0500	22.8700	20.930000	21.0900	-5.341%	302,076	+9.720%
2026-02-13	23.6200	24.5000	22.190000	22.2800	-1.893%	411,174	+3.860%
2026-02-12	23.4600	24.6100	22.365000	22.7100	+3.180%	702,183	+1.893%
2026-02-11	20.7300	22.2500	18.430000	22.0100	+4.561%	1,362,648	+5.134%
2026-02-10	17.3000	21.8300	16.770000	21.0500	-15.224%	3,474,450	+9.929%
2026-02-09	24.4200	25.0000	23.670000	24.8300	+1.888%	266,741	-6.806%
2026-02-06	23.0300	24.8850	22.680000	24.3700	+6.605%	291,551	-5.047%
2026-02-05	23.1000	24.5300	21.325000	22.8600	-1.550%	794,495	+1.225%
2026-02-04	22.9400	24.0000	21.860000	23.2200	+1.221%	231,107	-0.345%
2026-02-03	22.8300	26.0000	22.600000	22.9400	+1.865%	562,698	+0.872%
2026-02-02	19.9600	23.1200	19.960000	22.5200	+12.656%	428,551	+2.753%
2026-01-30	20.5900	21.1150	19.510000	19.9900	-3.383%	217,426	+15.758%
2026-01-29	19.7700	21.0000	19.540000	20.6900	+4.548%	310,055	+11.841%
2026-01-28	20.5700	20.7300	19.690000	19.7900	-2.847%	182,681	+16.928%
2026-01-27	19.3800	20.7050	19.350000	20.3700	+5.654%	215,938	+13.598%
2026-01-26	20.0400	20.1600	18.825000	19.2800	-4.365%	218,378	+20.021%
2026-01-23	19.0400	20.6600	18.778100	20.1600	+5.827%	279,684	+14.782%
2026-01-22	18.9500	19.6000	18.850000	19.0500	+1.115%	159,044	+21.470%
2026-01-21	19.1000	19.6400	18.220000	18.8400	-1.361%	182,393	+22.824%
2026-01-20	18.2000	19.4500	17.767200	19.1000	+1.596%	259,528	+21.152%
2026-01-16	19.5400	19.9000	18.740000	18.8000	-3.639%	305,603	+23.085%
2026-01-15	19.6500	19.8900	18.967300	19.5100	-0.813%	215,958	+18.606%
2026-01-14	19.7100	20.1266	19.470100	19.6700	-0.405%	133,798	+17.641%
2026-01-13	19.5500	20.2650	19.070000	19.7500	+0.765%	161,275	+17.165%
2026-01-12	20.2600	20.2600	19.050000	19.6000	-4.669%	158,387	+18.061%
2026-01-09	21.5500	21.8000	19.005000	20.5600	-4.194%	413,397	+12.549%
2026-01-08	21.2600	21.5300	20.845000	21.4600	-1.288%	193,908	+7.829%
2026-01-07	20.5800	21.8600	20.580000	21.7400	+5.637%	321,557	+6.440%
2026-01-06	19.7400	20.8800	19.500100	20.5800	+4.414%	225,546	+12.439%
2026-01-05	20.9500	21.1650	18.990000	19.7100	-5.739%	270,026	+17.402%
2026-01-02	20.9800	21.4500	20.610000	20.9100	+0.240%	143,093	+10.665%
2025-12-31	21.0900	21.1950	20.540000	20.8600	-0.619%	206,964	+10.930%
2025-12-30	20.8400	22.0000	20.840000	20.9900	+1.059%	306,477	+10.243%
2025-12-29	20.6500	21.0200	20.180000	20.7700	-0.527%	166,947	+11.411%
2025-12-26	21.6200	21.8000	20.800000	20.8800	-4.220%	183,060	+10.824%
2025-12-24	21.4500	22.0000	21.140000	21.8000	+2.299%	203,458	+6.147%
2025-12-23	21.2900	21.7200	20.803800	21.3100	-0.467%	256,646	+8.588%
2025-12-22	19.7500	21.5150	19.750000	21.4100	+9.458%	258,670	+8.080%
2025-12-19	18.4800	20.0100	18.470000	19.5600	+6.478%	541,231	+18.303%
2025-12-18	18.1600	18.8049	17.910000	18.3700	+2.454%	1,621,910	+25.966%
2025-12-17	18.8000	19.1150	17.790000	17.9300	-4.066%	172,853	+29.057%
2025-12-16	18.2400	18.9550	17.870000	18.6900	+1.631%	334,291	+23.810%
2025-12-15	19.9900	19.9900	18.320000	18.3900	-6.933%	343,281	+25.829%
2025-12-12	19.4600	19.9150	19.070000	19.7600	+1.489%	132,126	+17.105%
2025-12-11	20.0800	20.6230	19.240000	19.4700	-3.399%	256,866	+18.850%
2025-12-10	19.5800	20.3600	19.300000	20.1550	+2.310%	169,283	+14.810%
2025-12-09	19.9900	20.6800	19.560000	19.7000	-1.549%	155,113	+17.462%
2025-12-08	20.2800	21.0000	19.780000	20.0100	+0.452%	199,690	+15.642%
2025-12-05	20.9900	21.4900	19.840000	19.9200	-5.052%	251,443	+16.165%
2025-12-04	20.2200	21.5000	19.560000	20.9800	+3.759%	290,375	+10.296%
2025-12-03	19.0100	20.8800	19.000000	20.2200	+6.309%	331,869	+14.441%
2025-12-02	20.4100	21.0000	18.600000	19.0200	-7.084%	422,549	+21.661%
2025-12-01	21.2600	21.6500	20.260000	20.4700	-4.524%	260,958	+13.043%
2025-11-28	21.3300	21.8500	21.010000	21.4400	+0.234%	115,292	+7.929%
2025-11-26	21.1200	22.0000	21.028300	21.3900	+0.659%	258,302	+8.181%
2025-11-25	19.8100	21.4000	19.390000	21.2500	+8.087%	355,690	+8.894%
2025-11-24	19.0100	20.7100	19.010000	19.6600	+2.503%	385,474	+17.701%
2025-11-21	18.4400	19.5750	17.850000	19.1800	+6.202%	401,942	+20.647%
2025-11-20	19.3700	20.4100	17.680000	18.0600	-3.731%	405,012	+28.128%
2025-11-19	18.3500	19.6800	18.200000	18.7600	+2.626%	467,913	+23.348%
2025-11-18	18.1700	19.2700	17.710000	18.2800	-0.544%	384,572	+26.586%
2025-11-17	18.2300	19.1100	17.670000	18.3800	-0.863%	412,573	+25.898%
2025-11-14	17.2900	19.1500	17.170000	18.5400	+5.461%	423,020	+24.811%
2025-11-13	18.6200	19.1100	17.200000	17.5800	-6.787%	409,540	+31.627%
2025-11-12	18.9300	19.8899	18.670000	18.8600	-0.632%	522,945	+22.694%
2025-11-11	18.6800	19.4284	18.490000	18.9800	+0.530%	234,544	+21.918%
2025-11-10	19.6900	20.3900	18.680000	18.8800	-2.277%	299,312	+22.564%
2025-11-07	18.6100	20.2400	17.700000	19.3200	+1.738%	639,683	+19.772%
2025-11-06	16.8400	20.6600	16.585000	18.9900	+15.511%	1,294,815	+21.854%
2025-11-05	16.8500	16.8500	15.520000	16.4400	-1.792%	545,762	+40.754%
2025-11-04	17.0000	17.5000	16.350000	16.7400	-4.397%	341,525	+38.232%
2025-11-03	18.1200	18.5100	16.590000	17.5100	-4.055%	598,795	+32.153%
2025-10-31	17.7600	18.8800	16.790000	18.2500	+3.693%	919,744	+26.795%
2025-10-30	23.4400	26.0000	17.320000	17.6000	-5.478%	3,345,559	+31.477%
2025-10-29	17.7000	18.9200	17.450000	18.6200	+4.139%	909,382	+24.275%
2025-10-28	18.6300	19.2400	17.621000	17.8800	-3.974%	259,554	+29.418%
2025-10-27	17.1500	18.9400	17.150000	18.6200	+8.571%	382,534	+24.275%
2025-10-24	17.6500	18.0346	17.130000	17.1500	-1.380%	277,324	+34.927%
2025-10-23	17.7500	18.3455	16.910000	17.3900	-1.751%	497,703	+33.065%
2025-10-22	18.7100	19.1000	17.060100	17.7000	-6.793%	457,744	+30.734%
2025-10-21	19.0400	19.9335	18.762900	18.9900	-0.315%	596,461	+21.854%
2025-10-20	17.4700	19.2000	17.040000	19.0500	+10.371%	556,891	+21.470%
2025-10-17	17.6400	18.0000	16.980000	17.2600	-2.210%	434,668	+34.067%
2025-10-16	17.5100	18.7700	17.210000	17.6500	+1.788%	646,198	+31.105%
2025-10-15	16.1200	18.0000	16.109300	17.3400	+7.769%	449,737	+33.449%
2025-10-14	15.8000	16.8600	15.450000	16.0900	0.000%	414,424	+43.816%
2025-10-13	16.0200	16.6700	15.700000	16.0900	+0.437%	290,782	+43.816%
2025-10-10	17.0600	17.0600	15.730000	16.0200	-6.206%	514,024	+44.444%
2025-10-09	15.5000	18.0252	15.315000	17.0800	+11.198%	1,303,715	+35.480%
2025-10-08	15.0500	15.7200	14.814500	15.3600	+3.018%	444,759	+50.651%
2025-10-07	15.3100	15.4545	14.600000	14.9100	-1.908%	433,040	+55.198%
2025-10-06	15.4100	15.6000	14.810000	15.2000	-0.262%	240,503	+52.237%
2025-10-03	15.3900	15.4649	14.960000	15.2400	-0.066%	378,140	+51.837%
2025-10-02	15.7200	16.4100	15.120000	15.2500	-2.618%	563,516	+51.738%
2025-10-01	15.4600	16.4550	15.460000	15.6600	-0.191%	316,419	+47.765%
2025-09-30	15.7500	16.8400	15.470000	15.6900	-1.445%	385,106	+47.482%
2025-09-29	15.3100	16.6375	15.260000	15.9200	+4.737%	609,097	+45.352%
2025-09-26	14.7300	15.8500	14.730000	15.2000	+3.331%	647,171	+52.237%
2025-09-25	14.7800	14.9650	14.385000	14.7100	-1.868%	365,839	+57.308%
2025-09-24	15.0100	15.6300	14.775000	14.9900	-0.794%	939,998	+54.370%
2025-09-23	15.8300	15.9150	14.975000	15.1100	-4.246%	358,215	+53.144%
2025-09-22	14.8800	15.7950	14.750000	15.7800	+5.340%	572,998	+46.641%
2025-09-19	15.7500	15.9900	14.760000	14.9800	-4.220%	614,653	+54.473%
2025-09-18	15.4100	16.1700	14.840000	15.6400	+3.851%	737,626	+47.954%
2025-09-17	16.1200	16.3000	15.000000	15.0600	-5.934%	667,607	+53.652%
2025-09-16	16.6100	17.3800	15.990000	16.0100	-3.496%	411,829	+44.535%
2025-09-15	17.6900	18.0240	16.480000	16.5900	-6.377%	239,427	+39.482%
2025-09-12	18.0100	18.1000	17.400000	17.7200	-1.719%	331,031	+30.587%
2025-09-11	17.2200	18.1400	17.220000	18.0300	+4.159%	452,030	+28.342%
2025-09-10	17.2100	18.1400	16.900000	17.3100	+0.523%	395,135	+33.680%
2025-09-09	16.2700	17.5600	15.921797	17.2200	+5.579%	432,718	+34.379%
2025-09-08	17.0000	17.1700	16.220000	16.3100	-2.917%	499,157	+41.876%
2025-09-05	17.3000	18.0300	16.720000	16.8000	-2.721%	683,690	+37.738%
2025-09-04	16.4000	18.6136	15.340000	17.2700	+5.789%	1,578,885	+33.990%
2025-09-03	17.5300	17.9900	16.270000	16.3250	-1.952%	1,085,472	+41.746%
2025-09-02	19.5000	19.7500	15.880000	16.6500	-34.808%	2,521,131	+38.979%
2025-08-29	25.7900	25.9400	25.160000	25.5400	-0.117%	80,247	-9.397%
2025-08-28	26.6700	27.3300	25.570000	25.5700	-3.727%	131,253	-9.503%
2025-08-27	25.6300	26.6400	25.630000	26.5600	+3.387%	96,724	-12.877%
2025-08-26	24.6800	25.8000	24.680000	25.6900	+4.558%	65,353	-9.926%
2025-08-25	26.1700	26.5700	24.550000	24.5700	-6.150%	89,120	-5.820%
2025-08-22	25.4000	26.2300	25.325000	26.1800	+3.091%	258,822	-11.612%
2025-08-21	24.0700	26.0000	23.875000	25.3950	+5.461%	197,541	-8.880%
2025-08-20	23.8200	24.5400	23.420000	24.0800	+1.603%	106,332	-3.904%
2025-08-19	24.6800	24.6800	23.510000	23.7000	-4.087%	105,973	-2.363%
2025-08-18	23.4800	24.8150	23.065000	24.7100	+5.104%	125,944	-6.354%
2025-08-15	24.6400	24.8850	23.450000	23.5100	-3.923%	151,350	-1.574%
2025-08-14	21.8300	24.5600	21.700000	24.4700	+10.774%	400,254	-5.435%
2025-08-13	22.0000	22.7500	21.310000	22.0900	+0.960%	409,353	+4.753%
2025-08-12	22.3300	22.6450	21.450000	21.8800	-1.040%	231,015	+5.759%
2025-08-11	22.5000	23.1200	21.610000	22.1100	-0.896%	184,570	+4.659%
2025-08-08	21.0000	22.4000	20.000000	22.3100	+1.779%	369,780	+3.720%
2025-08-07	23.3500	23.3999	21.605000	21.9200	-5.354%	153,101	+5.566%
2025-08-06	22.5000	23.3250	21.730000	23.1600	+2.796%	252,041	-0.086%
2025-08-05	21.1300	22.6100	21.080000	22.5300	+6.474%	153,547	+2.708%
2025-08-04	20.8400	21.3900	20.250000	21.1600	+2.074%	110,356	+9.357%
2025-08-01	21.7600	21.8900	20.620000	20.7300	-6.580%	388,888	+11.626%
2025-07-31	22.4700	23.0000	21.990000	22.1900	-1.465%	308,973	+4.281%
2025-07-30	22.7500	23.2500	22.090000	22.5200	+0.941%	281,149	+2.753%
2025-07-29	22.9500	23.1200	21.990000	22.3100	-1.869%	309,333	+3.720%
2025-07-28	22.6100	23.2700	22.350000	22.7350	+1.859%	127,240	+1.781%
2025-07-25	22.3800	23.0000	22.090000	22.3200	+0.180%	155,422	+3.674%
2025-07-24	22.9000	23.5500	22.270000	22.2800	-2.792%	192,390	+3.860%
2025-07-23	22.5100	23.8700	22.010000	22.9200	+3.150%	171,112	+0.960%
2025-07-22	22.0000	22.9900	21.640000	22.2200	+1.369%	162,396	+4.140%
2025-07-21	22.8400	23.6100	21.405000	21.9200	+0.046%	154,763	+5.566%
2025-07-18	23.4600	23.7750	21.850000	21.9100	-5.885%	88,882	+5.614%
2025-07-17	22.6500	23.5000	22.427500	23.2800	+3.146%	156,896	-0.601%
2025-07-16	21.5900	22.6500	21.230000	22.5700	+5.271%	215,784	+2.525%
2025-07-15	23.3300	23.5750	20.415000	21.4400	-7.266%	325,298	+7.929%
2025-07-14	22.6500	24.2097	22.160000	23.1200	+2.143%	321,232	+0.087%
2025-07-11	21.2700	22.9650	20.780000	22.6350	+4.213%	382,402	+2.231%
2025-07-10	21.4600	21.8300	20.860000	21.7200	+0.789%	152,322	+6.538%
2025-07-09	20.9400	22.0100	20.783300	21.5500	+4.561%	218,951	+7.378%
2025-07-08	20.7800	21.0850	20.390000	20.6100	-0.818%	146,344	+12.276%
2025-07-07	21.4000	21.4000	20.400000	20.7800	-2.624%	118,644	+11.357%
2025-07-03	21.3100	21.3900	20.930000	21.3400	+1.185%	35,937	+8.435%
2025-07-02	20.1300	21.4550	20.130000	21.0900	+4.613%	113,563	+9.720%
2025-07-01	19.5600	21.0650	19.131600	20.1600	+1.459%	160,923	+14.782%
2025-06-30	19.9100	20.3463	19.420000	19.8700	+0.354%	113,343	+16.457%
2025-06-27	20.0500	20.5700	19.250000	19.8000	-1.321%	1,664,120	+16.869%
2025-06-26	20.3300	20.6700	19.652900	20.0650	-1.400%	144,969	+15.325%
2025-06-25	19.9300	20.7500	19.573600	20.3500	+0.892%	157,859	+13.710%
2025-06-24	19.0800	20.4900	18.970000	20.1700	+7.573%	114,426	+14.725%
2025-06-23	19.4400	19.4600	17.965000	18.7500	-5.351%	223,968	+23.413%
2025-06-20	19.8000	20.5800	19.100000	19.8100	+0.051%	398,720	+16.810%
2025-06-18	20.4000	20.5050	19.390000	19.8000	-3.462%	321,598	+16.869%
2025-06-17	21.2900	22.0400	20.510000	20.5100	-4.826%	89,505	+12.823%
2025-06-16	22.2600	22.2600	21.225000	21.5500	-1.553%	121,823	+7.378%
2025-06-13	21.9200	22.7450	21.310000	21.8900	-2.451%	155,942	+5.710%
2025-06-12	22.9500	23.4700	22.240000	22.4400	-4.511%	150,318	+3.119%
2025-06-11	25.7500	25.7500	23.500000	23.5000	-6.598%	184,945	-1.532%
2025-06-10	24.3400	25.3700	24.154800	25.1600	+2.778%	208,585	-8.029%
2025-06-09	23.6400	24.5500	22.870000	24.4800	+6.158%	193,131	-5.474%
2025-06-06	23.6900	24.3600	22.675000	23.0600	+2.717%	186,299	+0.347%
2025-06-05	22.6900	22.9800	22.130000	22.4500	-0.927%	93,454	+3.073%
2025-06-04	23.2600	23.6300	22.210000	22.6600	-2.663%	91,510	+2.118%
2025-06-03	23.0200	23.6000	22.744400	23.2800	+1.173%	94,066	-0.601%
2025-06-02	21.3600	23.3300	20.940000	23.0100	+6.974%	241,041	+0.565%
2025-05-30	22.1700	22.1972	21.080000	21.5100	-3.973%	110,340	+7.578%
2025-05-29	21.7900	22.7500	21.700000	22.4000	+3.944%	112,377	+3.304%
2025-05-28	21.5200	21.7650	21.200000	21.5500	+0.023%	65,682	+7.378%
2025-05-27	22.3100	22.3100	21.270000	21.5450	-0.485%	105,374	+7.403%
2025-05-23	21.9000	21.9200	21.100000	21.6500	-2.477%	109,014	+6.882%
2025-05-22	22.3600	23.1750	21.880000	22.2000	-1.683%	100,816	+4.234%
2025-05-21	23.9400	24.1600	22.300000	22.5800	-8.062%	151,905	+2.480%
2025-05-20	22.9000	24.7150	22.310000	24.5600	+4.912%	282,604	-5.782%
2025-05-19	21.2100	23.6000	20.680000	23.4100	+11.529%	345,638	-1.153%
2025-05-16	21.0100	21.8600	20.800000	20.9900	+1.450%	274,878	+10.243%
2025-05-15	20.2200	21.3100	19.520000	20.6900	+3.970%	136,281	+11.841%
2025-05-14	20.1600	20.8372	19.250000	19.9000	-1.436%	136,025	+16.281%
2025-05-13	20.5500	20.5500	19.250000	20.1900	-2.511%	164,758	+14.611%
2025-05-12	20.7400	21.4526	20.230000	20.7100	+4.808%	92,917	+11.733%
2025-05-09	21.1900	21.6300	19.335000	19.7600	-5.994%	168,635	+17.105%
2025-05-08	18.9000	21.2800	17.560000	21.0200	+10.807%	256,600	+10.086%
2025-05-07	18.8700	19.5400	18.000000	18.9700	+0.264%	137,944	+21.982%
2025-05-06	20.8800	21.1935	18.705000	18.9200	-11.547%	265,221	+22.304%
2025-05-05	21.5000	21.9900	20.800000	21.3900	-1.633%	130,177	+8.181%
2025-05-02	19.9700	21.8800	19.660000	21.7450	+10.605%	309,496	+6.415%
2025-05-01	20.9700	21.4072	19.620000	19.6600	-5.753%	155,736	+17.701%
2025-04-30	19.6700	20.9100	19.550000	20.8600	+3.140%	109,806	+10.930%
2025-04-29	20.0000	20.6850	19.740000	20.2250	+0.223%	104,721	+14.413%
2025-04-28	21.1400	21.8199	19.900000	20.1800	-4.315%	134,124	+14.668%
2025-04-25	21.8900	22.0700	20.610000	21.0900	-5.764%	201,698	+9.720%
2025-04-24	19.5800	22.4200	19.570000	22.3800	+14.534%	645,441	+3.396%
2025-04-23	19.9600	21.0000	19.520000	19.5400	+0.257%	187,464	+18.424%
2025-04-22	18.1400	19.7000	17.475000	19.4900	+8.761%	180,687	+18.728%
2025-04-21	17.8800	18.2500	16.865000	17.9200	+5.288%	140,008	+29.129%
2025-04-17	17.5600	17.8400	16.830000	17.0200	-3.075%	212,974	+35.958%
2025-04-16	17.6300	17.9900	17.070000	17.5600	-2.118%	113,149	+31.777%
2025-04-15	17.8900	18.4801	17.390000	17.9400	+0.392%	142,190	+28.986%
2025-04-14	17.5300	18.4900	16.870000	17.8700	+10.582%	235,655	+29.491%
2025-04-11	16.5400	16.7150	15.960000	16.1600	-3.118%	321,640	+43.193%
2025-04-10	17.4700	17.6200	16.270000	16.6800	-0.950%	282,848	+38.729%

.dark-mode .Tm7xDg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tm7xDg{ color: #333333; background-color: white; border: 2px solid #333333; }TECXTectonic Therapeutic, Inc. Common Stockstock NASDAQ

TECX
Tectonic Therapeutic, Inc. Common Stock
stock NASDAQ