-
5 DAY PERFORMANCE
-0.10% -
1 MONTH PERFORMANCE
+1.66% -
3 MONTH PERFORMANCE
+0.87% -
6 MONTH PERFORMANCE
+0.68% -
YEAR-TO-DATE PERFORMANCE
+3.17% -
1 YEAR PERFORMANCE
+3.07%
Tectonic Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $10.40 | $10.44 (0.38%) | $10.44 | $10.40 | 1,876 | $73.94 M |
| 10/03/2024 | $10.42 | $10.42 (0%) | $10.42 | $10.42 | 230 | $73.80 M |
| 10/02/2024 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 0 | $73.87 M |
| 10/01/2024 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 2,979 | $73.87 M |
| 09/30/2024 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 200 | $73.87 M |
| 09/27/2024 | $10.43 | $10.35 (-0.77%) | $10.43 | $10.34 | 2,438 | $73.30 M |
| 09/26/2024 | $10.42 | $10.43 (0.1%) | $10.43 | $10.42 | 847 | $73.87 M |
| 09/25/2024 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 38,000 | $73.30 M |
| 09/24/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 319 | $73.09 M |
| 09/23/2024 | $10.34 | $10.37 (0.29%) | $10.37 | $10.32 | 1,400 | $73.45 M |
| 09/20/2024 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 300 | $73.45 M |
| 09/19/2024 | $10.34 | $10.32 (-0.19%) | $10.34 | $10.32 | 400 | $73.09 M |
| 09/18/2024 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 1,067 | $73.02 M |
| 09/17/2024 | $10.37 | $10.34 (-0.29%) | $10.37 | $10.34 | 1,700 | $73.23 M |
| 09/16/2024 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 0 | $72.88 M |
| 09/13/2024 | $10.28 | $10.29 (0.1%) | $10.29 | $10.28 | 808 | $72.88 M |
| 09/12/2024 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 100 | $73.30 M |
| 09/11/2024 | $10.30 | $10.30 (0%) | $10.37 | $10.30 | 2,421 | $72.95 M |
| 09/10/2024 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 200 | $73.45 M |
| 09/09/2024 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 0 | $72.60 M |
| 09/06/2024 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 0 | $72.60 M |
| 09/05/2024 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 204 | $72.60 M |
| 09/04/2024 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 110 | $73.45 M |
| 09/03/2024 | $10.23 | $10.36 (1.27%) | $10.36 | $10.22 | 3,203 | $73.38 M |
| 08/30/2024 | $10.23 | $10.22 (-0.1%) | $10.23 | $10.22 | 3,000 | $72.38 M |
| 08/29/2024 | $10.23 | $10.37 (1.37%) | $10.37 | $10.23 | 1,514 | $73.45 M |
| 08/28/2024 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 300 | $72.88 M |
| 08/27/2024 | $10.25 | $10.35 (0.98%) | $10.35 | $10.23 | 5,241 | $73.30 M |
| 08/26/2024 | $10.28 | $10.26 (-0.19%) | $10.31 | $10.26 | 2,400 | $72.67 M |
| 08/23/2024 | $10.27 | $10.33 (0.58%) | $10.35 | $10.27 | 2,535 | $73.16 M |
| 08/22/2024 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 0 | $72.81 M |
| 08/21/2024 | $10.26 | $10.28 (0.19%) | $10.28 | $10.26 | 2,700 | $72.81 M |
| 08/20/2024 | $10.24 | $10.26 (0.2%) | $10.27 | $10.24 | 10,124 | $72.67 M |
| 08/19/2024 | $10.24 | $10.19 (-0.49%) | $10.24 | $10.16 | 4,926 | $72.17 M |
| 08/16/2024 | $10.25 | $10.19 (-0.59%) | $10.25 | $10.16 | 3,906 | $72.17 M |
| 08/15/2024 | $10.26 | $10.15 (-1.07%) | $10.26 | $10.11 | 5,943 | $71.89 M |
| 08/14/2024 | $10.22 | $10.25 (0.29%) | $10.26 | $10.15 | 8,935 | $72.60 M |
| 08/13/2024 | $10.15 | $10.21 (0.59%) | $10.21 | $10.12 | 2,500 | $72.31 M |
| 08/12/2024 | $10.17 | $10.21 (0.39%) | $10.25 | $10.11 | 2,500 | $72.31 M |
| 08/09/2024 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | |
| 08/08/2024 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 1,030 | $72.97 M |
| 08/07/2024 | $10.23 | $10.21 (-0.2%) | $10.26 | $10.11 | 13,213 | $73.76 M |
| 08/06/2024 | $10.09 | $10.23 (1.39%) | $10.23 | $10.09 | 5,713 | $73.91 M |
| 08/05/2024 | $10.20 | $10.15 (-0.49%) | $10.20 | $9.97 | 11,600 | $73.33 M |
| 08/02/2024 | $10.48 | $10.40 (-0.76%) | $10.48 | $10.40 | 11,228 | $75.13 M |
| 08/01/2024 | $10.44 | $10.47 (0.29%) | $10.48 | $10.39 | 7,342 | $75.64 M |
| 07/31/2024 | $10.40 | $10.40 (0%) | $10.48 | $10.38 | 9,600 | $75.13 M |
| 07/30/2024 | $10.47 | $10.48 (0.1%) | $10.49 | $10.43 | 7,218 | $75.71 M |
| 07/29/2024 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 2,147 | $75.13 M |
| 07/26/2024 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 500 | $75.13 M |
| 07/25/2024 | $10.40 | $10.37 (-0.29%) | $10.40 | $10.37 | 1,302 | $74.92 M |
| 07/24/2024 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 0 | |
| 07/23/2024 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 0 | |
| 07/22/2024 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 242 | $74.19 M |
| 07/19/2024 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 110 | $75.06 M |
| 07/18/2024 | $10.35 | $10.40 (0.48%) | $10.40 | $10.35 | 600 | $75.13 M |
| 07/17/2024 | $10.39 | $10.34 (-0.48%) | $10.40 | $10.32 | 1,200 | $74.70 M |
| 07/16/2024 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 0 | |
| 07/15/2024 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 120 | $75.13 M |
| 07/12/2024 | $10.39 | $10.39 (0%) | $10.40 | $10.38 | 8,000 | $75.06 M |
| 07/11/2024 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 0 | |
| 07/10/2024 | $10.30 | $10.39 (0.87%) | $10.40 | $10.30 | 3,200 | $75.06 M |
| 07/09/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | |
| 07/08/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 223 | $74.56 M |
| 07/05/2024 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 235 | $74.63 M |