5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
+0.87%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+0.77%
YEAR-TO-DATE PERFORMANCE
+0.77%
1 YEAR PERFORMANCE
+4.07%
Tectonic Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $10.48 | $10.48 (0%) | $10.49 | $10.46 | 4,130 | $74.03 M |
| 01/13/2025 | $10.50 | $10.46 (-0.38%) | $10.50 | $10.46 | 800 | $73.89 M |
| 01/10/2025 | $10.44 | $10.44 (0%) | $10.48 | $10.44 | 700 | $73.75 M |
| 01/08/2025 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 200 | $73.75 M |
| 01/07/2025 | $10.36 | $10.37 (0.1%) | $10.45 | $10.35 | 7,407 | $73.25 M |
| 01/06/2025 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | $73.40 M |
| 01/03/2025 | $10.48 | $10.39 (-0.86%) | $10.48 | $10.38 | 3,500 | $73.40 M |
| 01/02/2025 | $10.40 | $10.40 (0%) | $10.40 | $10.38 | 2,133 | $73.47 M |
| 12/31/2024 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 0 | $73.47 M |
| 12/30/2024 | $10.42 | $10.41 (-0.1%) | $10.47 | $10.41 | 1,644 | $73.54 M |
| 12/27/2024 | $10.42 | $10.41 (-0.1%) | $10.42 | $10.41 | 1,400 | $73.54 M |
| 12/26/2024 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 1,400 | $73.47 M |
| 12/24/2024 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 0 | $73.32 M |
| 12/23/2024 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 0 | $73.32 M |
| 12/20/2024 | $10.30 | $10.38 (0.78%) | $10.39 | $10.30 | 559 | $73.32 M |
| 12/19/2024 | $10.32 | $10.39 (0.68%) | $10.39 | $9.95 | 2,743 | $73.40 M |
| 12/18/2024 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 0 | $73.25 M |
| 12/17/2024 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 202 | $73.25 M |
| 12/16/2024 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 206 | $73.25 M |
| 12/13/2024 | $10.29 | $10.39 (0.97%) | $10.40 | $10.29 | 1,626 | $73.40 M |
| 12/12/2024 | $10.31 | $10.42 (1.07%) | $10.42 | $10.31 | 1,402 | $73.61 M |
| 12/11/2024 | $10.32 | $10.32 (0%) | $10.35 | $10.32 | 2,662 | $72.90 M |
| 12/10/2024 | $10.29 | $10.32 (0.29%) | $10.43 | $10.29 | 8,323 | $72.90 M |
| 12/09/2024 | $10.29 | $10.29 (0%) | $10.33 | $10.25 | 2,102 | $72.69 M |
| 12/06/2024 | $10.31 | $10.33 (0.19%) | $10.33 | $10.31 | 600 | $72.97 M |
| 12/05/2024 | $10.40 | $10.32 (-0.77%) | $10.40 | $10.31 | 3,400 | $72.90 M |
| 12/04/2024 | $10.30 | $10.40 (0.97%) | $10.40 | $10.30 | 312 | $73.47 M |
| 12/03/2024 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 300 | $72.62 M |
| 12/02/2024 | $10.22 | $10.28 (0.59%) | $10.29 | $10.22 | 8,001 | $72.62 M |
| 11/29/2024 | $10.30 | $10.31 (0.1%) | $10.31 | $10.28 | 700 | $72.83 M |
| 11/27/2024 | $10.30 | $10.35 (0.49%) | $10.38 | $10.30 | 1,313 | $73.11 M |
| 11/26/2024 | $10.30 | $10.33 (0.29%) | $10.33 | $10.28 | 1,104 | $72.97 M |
| 11/25/2024 | $10.30 | $10.30 (0%) | $10.45 | $10.30 | 2,331 | $72.76 M |
| 11/22/2024 | $10.30 | $10.32 (0.19%) | $10.48 | $10.28 | 2,306 | $72.90 M |
| 11/21/2024 | $10.31 | $10.38 (0.68%) | $10.38 | $10.27 | 9,600 | $73.32 M |
| 11/20/2024 | $10.35 | $10.35 (0%) | $10.42 | $10.34 | 5,720 | $73.11 M |
| 11/19/2024 | $10.46 | $10.36 (-0.96%) | $10.46 | $10.36 | 500 | $73.18 M |
| 11/18/2024 | $10.29 | $10.49 (1.94%) | $10.49 | $10.29 | 1,317 | $74.10 M |
| 11/15/2024 | $10.46 | $10.38 (-0.76%) | $10.46 | $10.38 | 784 | $73.32 M |
| 11/14/2024 | $10.38 | $10.49 (1.06%) | $10.50 | $10.25 | 1,000 | $74.10 M |
| 11/13/2024 | $10.31 | $10.31 (0%) | $10.31 | $10.30 | 4,000 | $72.83 M |
| 11/12/2024 | $10.30 | $10.25 (-0.49%) | $10.31 | $10.25 | 749 | $72.41 M |
| 11/11/2024 | $10.19 | $10.30 (1.08%) | $10.30 | $10.19 | 4,218 | $72.76 M |
| 11/08/2024 | $10.23 | $10.20 (-0.29%) | $10.29 | $10.20 | 9,800 | $84.45 M |
| 11/07/2024 | $10.21 | $10.33 (1.18%) | $10.47 | $10.21 | 1,777 | $85.52 M |
| 11/06/2024 | $10.50 | $10.22 (-2.67%) | $10.50 | $10.22 | 35,461 | $84.61 M |
| 11/05/2024 | $10.36 | $10.52 (1.54%) | $10.52 | $10.25 | 17,640 | $87.09 M |
| 11/04/2024 | $10.53 | $10.57 (0.38%) | $10.58 | $10.53 | 5,938 | $87.51 M |
| 11/01/2024 | $10.51 | $10.52 (0.1%) | $10.53 | $10.51 | 1,907 | $87.09 M |
| 10/31/2024 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 123 | $87.01 M |
| 10/30/2024 | $10.46 | $10.52 (0.57%) | $10.53 | $10.46 | 5,627 | $87.09 M |
| 10/29/2024 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 500 | $86.60 M |
| 10/28/2024 | $10.47 | $10.46 (-0.1%) | $10.47 | $10.46 | 1,000 | $86.60 M |
| 10/25/2024 | $10.46 | $10.48 (0.19%) | $10.48 | $10.46 | 400 | $86.76 M |
| 10/24/2024 | $10.46 | $10.46 (0%) | $10.48 | $10.46 | 6,921 | $86.60 M |
| 10/23/2024 | $10.47 | $10.47 (0%) | $10.47 | $10.47 | 943 | $86.68 M |
| 10/22/2024 | $10.48 | $10.47 (-0.1%) | $10.48 | $10.46 | 4,200 | $86.68 M |
| 10/21/2024 | $10.46 | $10.46 (0%) | $10.47 | $10.43 | 2,739 | $86.60 M |
| 10/18/2024 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 0 | $86.51 M |
| 10/17/2024 | $10.45 | $10.45 (0%) | $10.47 | $10.43 | 3,800 | $86.51 M |
| 10/16/2024 | $10.39 | $10.36 (-0.29%) | $10.45 | $10.35 | 18,000 | $85.77 M |
| 10/15/2024 | $10.48 | $10.48 (0%) | $10.48 | $10.48 | 300 | $86.76 M |