5 DAY PERFORMANCE
+0.18%
1 MONTH PERFORMANCE
-4.58%
3 MONTH PERFORMANCE
+3.37%
6 MONTH PERFORMANCE
+4.75%
YEAR-TO-DATE PERFORMANCE
+6.06%
1 YEAR PERFORMANCE
+6.88%
Tectonic Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $11.01 | $11.17 (1.45%) | $11.17 | $11.01 | 3.34 K | $75.71 M |
| 12/03/2025 | $11.19 | $11.20 (0.09%) | $11.20 | $11.19 | 710 | $75.90 M |
| 12/02/2025 | $10.99 | $10.99 (0%) | $10.99 | $10.99 | 600 | $74.47 M |
| 12/01/2025 | $11.15 | $11.05 (-0.9%) | $11.19 | $11.05 | 3.40 K | $74.88 M |
| 11/28/2025 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 504 | $74.61 M |
| 11/26/2025 | $11.08 | $11.08 (0%) | $11.08 | $11.08 | 1 | $75.08 M |
| 11/25/2025 | $11.07 | $11.08 (0.09%) | $11.08 | $11.07 | 600 | $75.08 M |
| 11/24/2025 | $11.05 | $11.05 (0%) | $11.07 | $10.99 | 3.70 K | $74.88 M |
| 11/21/2025 | $11.01 | $11.06 (0.45%) | $11.06 | $11.01 | 404 | $74.95 M |
| 11/20/2025 | $11.00 | $10.99 (-0.09%) | $11.25 | $10.99 | 3.13 K | $74.47 M |
| 11/19/2025 | $11.04 | $11.10 (0.54%) | $11.20 | $11.04 | 2.01 K | $75.22 M |
| 11/18/2025 | $10.95 | $10.99 (0.37%) | $11.23 | $10.95 | 2.40 K | $74.47 M |
| 11/17/2025 | $11.04 | $10.84 (-1.81%) | $11.25 | $10.84 | 2.34 K | $73.46 M |
| 11/14/2025 | $11.14 | $11.42 (2.51%) | $11.42 | $11.14 | 503 | $77.39 M |
| 11/13/2025 | $11.43 | $11.43 (0%) | $11.43 | $11.43 | 720 | $77.46 M |
| 11/12/2025 | $10.92 | $11.44 (4.76%) | $11.44 | $10.92 | 500 | $77.52 M |
| 11/11/2025 | $10.93 | $10.93 (0%) | $10.93 | $10.93 | 700 | $74.07 M |
| 11/10/2025 | $10.95 | $11.46 (4.66%) | $11.46 | $10.95 | 905 | $77.66 M |
| 11/07/2025 | $11.01 | $11.23 (2%) | $11.23 | $11.01 | 719 | $76.10 M |
| 11/06/2025 | $11.49 | $11.41 (-0.7%) | $11.50 | $11.41 | 4.50 K | $77.32 M |
| 11/05/2025 | $11.35 | $11.56 (1.85%) | $11.70 | $11.35 | 5.14 K | $78.34 M |
| 11/04/2025 | $11.30 | $11.30 (0%) | $11.35 | $11.20 | 4.30 K | $76.58 M |
| 11/03/2025 | $11.18 | $11.18 (0%) | $11.19 | $11.18 | 1.00 K | $75.76 M |
| 10/31/2025 | $11.18 | $11.15 (-0.27%) | $11.18 | $11.15 | 400 | $75.56 M |
| 10/30/2025 | $10.99 | $11.10 (1%) | $11.10 | $10.99 | 4.48 K | $75.22 M |
| 10/29/2025 | $11.19 | $11.08 (-0.98%) | $11.19 | $11.08 | 1.33 K | $75.08 M |
| 10/28/2025 | $11.02 | $11.00 (-0.18%) | $11.08 | $11.00 | 1.80 K | $74.54 M |
| 10/27/2025 | $10.86 | $11.02 (1.47%) | $11.02 | $10.86 | 1.12 K | $74.68 M |
| 10/24/2025 | $11.02 | $11.02 (0%) | $11.02 | $11.02 | 400 | $74.68 M |
| 10/23/2025 | $10.92 | $10.92 (0%) | $10.92 | $10.92 | 4 | $74.00 M |
| 10/22/2025 | $10.92 | $10.92 (0%) | $10.92 | $10.92 | 4 | $74.00 M |
| 10/21/2025 | $10.92 | $10.92 (0%) | $10.92 | $10.92 | 412 | $74.00 M |
| 10/20/2025 | $10.82 | $10.82 (0%) | $10.82 | $10.82 | 1 | $73.32 M |
| 10/17/2025 | $10.82 | $10.82 (0%) | $10.82 | $10.82 | 200 | $73.32 M |
| 10/16/2025 | $10.97 | $10.85 (-1.09%) | $11.05 | $10.84 | 28.14 K | $73.53 M |
| 10/15/2025 | $11.10 | $11.10 (0%) | $11.10 | $11.04 | 1.60 K | $75.22 M |
| 10/14/2025 | $10.93 | $11.00 (0.64%) | $11.00 | $10.90 | 7.05 K | $74.54 M |
| 10/13/2025 | $10.97 | $10.97 (0%) | $10.97 | $10.97 | 104 | $74.34 M |
| 10/10/2025 | $10.97 | $10.97 (0%) | $10.97 | $10.97 | 107 | $74.34 M |
| 10/09/2025 | $10.88 | $10.80 (-0.74%) | $10.88 | $10.75 | 1.20 K | $73.19 M |
| 10/08/2025 | $10.78 | $10.75 (-0.28%) | $10.78 | $10.75 | 849 | $72.85 M |
| 10/07/2025 | $10.75 | $10.76 (0.09%) | $11.00 | $10.75 | 1.22 K | $72.92 M |
| 10/06/2025 | $10.75 | $10.75 (0%) | $10.75 | $10.75 | 134 | $72.85 M |
| 10/03/2025 | $10.86 | $10.86 (0%) | $10.86 | $10.86 | 1 | $73.59 M |
| 10/02/2025 | $10.64 | $10.86 (2.07%) | $10.86 | $10.64 | 2.95 K | $73.59 M |
| 10/01/2025 | $10.84 | $10.77 (-0.65%) | $10.84 | $10.52 | 5.80 K | $72.98 M |
| 09/30/2025 | $10.72 | $10.84 (1.12%) | $10.87 | $10.51 | 11.54 K | $73.46 M |
| 09/29/2025 | $10.84 | $10.90 (0.55%) | $10.90 | $10.84 | 1.20 K | $73.86 M |
| 09/26/2025 | $10.85 | $10.85 (0%) | $10.85 | $10.85 | 0 | $73.53 M |
| 09/25/2025 | $10.84 | $10.85 (0.09%) | $10.85 | $10.84 | 1.61 K | $73.53 M |
| 09/24/2025 | $10.83 | $10.85 (0.18%) | $10.85 | $10.83 | 716 | $73.53 M |
| 09/23/2025 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 1 | $73.12 M |
| 09/22/2025 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 210 | $73.12 M |
| 09/19/2025 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 201 | $73.12 M |
| 09/18/2025 | $10.97 | $10.91 (-0.55%) | $10.97 | $10.91 | 1.81 K | $73.93 M |
| 09/17/2025 | $10.86 | $10.80 (-0.55%) | $10.90 | $10.80 | 1.01 K | $73.19 M |
| 09/16/2025 | $10.75 | $10.75 (0%) | $10.75 | $10.75 | 133 | $72.85 M |
| 09/15/2025 | $10.91 | $10.91 (0%) | $10.91 | $10.91 | 211 | $73.93 M |
| 09/12/2025 | $10.85 | $10.85 (0%) | $10.85 | $10.85 | 1 | $73.53 M |
| 09/11/2025 | $10.85 | $10.85 (0%) | $10.85 | $10.85 | 1 | $73.53 M |
| 09/10/2025 | $10.85 | $10.85 (0%) | $10.85 | $10.85 | 1.00 K | $73.53 M |
| 09/09/2025 | $10.85 | $10.81 (-0.37%) | $10.85 | $10.81 | 1.48 K | $73.26 M |
| 09/08/2025 | $10.72 | $10.70 (-0.19%) | $10.85 | $10.70 | 6.81 K | $72.51 M |
| 09/05/2025 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 1 | $72.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
