5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
-1.22%
3 MONTH PERFORMANCE
+1.94%
6 MONTH PERFORMANCE
+1.16%
YEAR-TO-DATE PERFORMANCE
+0.96%
1 YEAR PERFORMANCE
+0.19%
Tectonic Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/15/2025 | $10.52 | $10.51 (-0.1%) | $10.54 | $10.51 | 1.59 K | $71.68 M |
| 05/14/2025 | $10.54 | $10.43 (-1.04%) | $10.54 | $10.43 | 400 | $71.14 M |
| 05/13/2025 | $10.45 | $10.55 (0.96%) | $10.55 | $10.45 | 800 | $71.96 M |
| 05/12/2025 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 0 | $71.34 M |
| 05/09/2025 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 0 | $74.01 M |
| 05/08/2025 | $10.44 | $10.46 (0.19%) | $10.46 | $10.42 | 1.30 K | $74.01 M |
| 05/07/2025 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 200 | $73.87 M |
| 05/06/2025 | $10.42 | $10.50 (0.77%) | $10.66 | $10.41 | 11.60 K | $74.30 M |
| 05/05/2025 | $10.21 | $10.38 (1.67%) | $10.40 | $10.21 | 11.31 K | $73.45 M |
| 05/02/2025 | $10.59 | $10.57 (-0.19%) | $10.61 | $10.57 | 9.30 K | $74.79 M |
| 05/01/2025 | $10.56 | $10.60 (0.38%) | $10.61 | $10.50 | 10.00 K | $75.01 M |
| 04/30/2025 | $10.51 | $10.50 (-0.1%) | $10.53 | $10.50 | 3.80 K | $74.30 M |
| 04/29/2025 | $10.60 | $10.52 (-0.75%) | $10.64 | $10.34 | 46.83 K | $74.44 M |
| 04/28/2025 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 0 | $75.08 M |
| 04/25/2025 | $10.53 | $10.61 (0.76%) | $10.64 | $10.52 | 12.00 K | $75.08 M |
| 04/24/2025 | $10.63 | $10.60 (-0.28%) | $10.63 | $10.48 | 16.50 K | $75.01 M |
| 04/23/2025 | $10.59 | $10.59 (0%) | $10.59 | $10.53 | 720 | $74.93 M |
| 04/22/2025 | $10.59 | $10.60 (0.09%) | $10.60 | $10.59 | 238 | $75.01 M |
| 04/21/2025 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 0 | $75.29 M |
| 04/17/2025 | $10.60 | $10.64 (0.38%) | $10.64 | $10.60 | 2.05 K | $75.29 M |
| 04/16/2025 | $10.63 | $10.63 (0%) | $10.63 | $10.63 | 0 | $75.22 M |
| 04/15/2025 | $10.59 | $10.63 (0.38%) | $10.63 | $10.59 | 2.70 K | $75.22 M |
| 04/14/2025 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 528 | $74.01 M |
| 04/11/2025 | $10.58 | $10.45 (-1.23%) | $10.58 | $10.45 | 7.50 K | $73.94 M |
| 04/10/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 0 | $74.30 M |
| 04/09/2025 | $10.54 | $10.50 (-0.38%) | $10.65 | $10.49 | 1.75 K | $74.30 M |
| 04/08/2025 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 500 | $74.65 M |
| 04/07/2025 | $10.46 | $10.34 (-1.15%) | $10.64 | $10.30 | 21.50 K | $73.17 M |
| 04/04/2025 | $10.51 | $10.53 (0.19%) | $10.61 | $10.50 | 6.10 K | $74.51 M |
| 04/03/2025 | $10.52 | $10.52 (0%) | $10.52 | $10.52 | 0 | $74.44 M |
| 04/02/2025 | $10.52 | $10.52 (0%) | $10.52 | $10.52 | 101 | $74.44 M |
| 04/01/2025 | $10.63 | $10.63 (0%) | $10.64 | $10.51 | 2.90 K | $75.22 M |
| 03/31/2025 | $10.59 | $10.61 (0.19%) | $10.61 | $10.59 | 1.30 K | $75.08 M |
| 03/28/2025 | $10.54 | $10.48 (-0.57%) | $10.54 | $10.48 | 207 | $74.16 M |
| 03/27/2025 | $10.60 | $10.62 (0.19%) | $10.62 | $10.58 | 400 | $75.15 M |
| 03/26/2025 | $10.58 | $10.61 (0.28%) | $10.61 | $10.52 | 5.30 K | $75.08 M |
| 03/25/2025 | $10.58 | $10.60 (0.19%) | $10.60 | $10.54 | 2.14 K | $75.01 M |
| 03/24/2025 | $10.45 | $10.43 (-0.19%) | $10.45 | $10.43 | 600 | $73.80 M |
| 03/21/2025 | $10.60 | $10.41 (-1.79%) | $10.60 | $10.41 | 1.64 K | $73.66 M |
| 03/20/2025 | $10.56 | $10.56 (0%) | $10.56 | $10.56 | 222 | $74.72 M |
| 03/19/2025 | $10.41 | $10.43 (0.19%) | $10.43 | $10.41 | 405 | $73.80 M |
| 03/18/2025 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 120 | $73.66 M |
| 03/17/2025 | $10.48 | $10.48 (0%) | $10.51 | $10.48 | 1.60 K | $74.16 M |
| 03/14/2025 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 0 | $74.86 M |
| 03/13/2025 | $10.39 | $10.58 (1.83%) | $10.58 | $10.38 | 12.41 K | $74.86 M |
| 03/12/2025 | $10.66 | $10.37 (-2.72%) | $10.66 | $10.37 | 1.81 K | $73.38 M |
| 03/11/2025 | $10.44 | $10.44 (0%) | $10.61 | $10.44 | 5.70 K | $73.87 M |
| 03/10/2025 | $10.48 | $10.44 (-0.38%) | $10.58 | $10.44 | 5.70 K | $73.87 M |
| 03/07/2025 | $10.42 | $10.38 (-0.38%) | $10.42 | $10.37 | 3.42 K | $73.45 M |
| 03/06/2025 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 1.00 K | $73.10 M |
| 03/05/2025 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 0 | $73.59 M |
| 03/04/2025 | $10.47 | $10.40 (-0.67%) | $10.47 | $10.35 | 8.71 K | $73.59 M |
| 03/03/2025 | $10.38 | $10.35 (-0.29%) | $10.42 | $10.35 | 9.61 K | $73.24 M |
| 02/28/2025 | $10.32 | $10.44 (1.16%) | $10.44 | $10.32 | 812 | $73.87 M |
| 02/27/2025 | $10.43 | $10.47 (0.38%) | $10.47 | $10.43 | 216 | $74.09 M |
| 02/26/2025 | $10.47 | $10.47 (0%) | $10.47 | $10.47 | 0 | $74.09 M |
| 02/25/2025 | $10.47 | $10.47 (0%) | $10.47 | $10.47 | 125 | $74.09 M |
| 02/24/2025 | $10.47 | $10.39 (-0.76%) | $10.47 | $10.39 | 611 | $73.52 M |
| 02/21/2025 | $10.46 | $10.32 (-1.34%) | $10.46 | $10.32 | 500 | $73.02 M |
| 02/20/2025 | $10.31 | $10.32 (0.1%) | $10.40 | $10.31 | 4.00 K | $73.02 M |
| 02/19/2025 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 0 | $73.80 M |
| 02/18/2025 | $10.37 | $10.43 (0.58%) | $10.43 | $10.37 | 800 | $73.80 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.
