5 DAY PERFORMANCE
+0.10%
1 MONTH PERFORMANCE
+0.39%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+0.97%
YEAR-TO-DATE PERFORMANCE
-0.10%
1 YEAR PERFORMANCE
+3.08%
Tectonic Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.66 | $10.37 (-2.72%) | $10.66 | $10.37 | 1,806 | $73.25 M |
| 03/11/2025 | $10.44 | $10.44 (0%) | $10.61 | $10.44 | 5,965 | $73.75 M |
| 03/10/2025 | $10.48 | $10.44 (-0.38%) | $10.58 | $10.44 | 5,750 | $73.75 M |
| 03/07/2025 | $10.42 | $10.38 (-0.38%) | $10.42 | $10.37 | 3,418 | $73.32 M |
| 03/06/2025 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 1,000 | $72.97 M |
| 03/05/2025 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 0 | $73.47 M |
| 03/04/2025 | $10.47 | $10.40 (-0.67%) | $10.47 | $10.35 | 9,312 | $73.47 M |
| 03/03/2025 | $10.38 | $10.35 (-0.29%) | $10.42 | $10.35 | 9,761 | $73.11 M |
| 02/28/2025 | $10.32 | $10.44 (1.16%) | $10.44 | $10.32 | 812 | $73.75 M |
| 02/27/2025 | $10.43 | $10.47 (0.38%) | $10.47 | $10.43 | 216 | $73.96 M |
| 02/26/2025 | $10.47 | $10.47 (0%) | $10.47 | $10.47 | 0 | $73.96 M |
| 02/25/2025 | $10.47 | $10.47 (0%) | $10.47 | $10.47 | 125 | $73.96 M |
| 02/24/2025 | $10.47 | $10.39 (-0.76%) | $10.47 | $10.39 | 611 | $73.40 M |
| 02/21/2025 | $10.46 | $10.32 (-1.34%) | $10.46 | $10.32 | 500 | $72.90 M |
| 02/20/2025 | $10.31 | $10.32 (0.1%) | $10.40 | $10.31 | 4,000 | $72.90 M |
| 02/19/2025 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 0 | $73.68 M |
| 02/18/2025 | $10.37 | $10.43 (0.58%) | $10.43 | $10.37 | 800 | $73.68 M |
| 02/14/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 1,147 | $72.76 M |
| 02/13/2025 | $10.36 | $10.35 (-0.1%) | $10.36 | $10.35 | 437 | $73.11 M |
| 02/12/2025 | $10.38 | $10.37 (-0.1%) | $10.39 | $10.36 | 1,678 | $73.25 M |
| 02/11/2025 | $10.36 | $10.37 (0.1%) | $10.37 | $10.34 | 2,633 | $73.25 M |
| 02/10/2025 | $10.22 | $10.28 (0.59%) | $10.38 | $10.22 | 4,500 | $72.62 M |
| 02/07/2025 | $10.20 | $10.26 (0.59%) | $10.35 | $10.20 | 17,800 | $72.48 M |
| 02/06/2025 | $10.41 | $10.68 (2.59%) | $10.68 | $10.41 | 21,700 | $75.44 M |
| 02/05/2025 | $10.64 | $10.65 (0.09%) | $10.67 | $10.60 | 1,913 | $75.23 M |
| 02/04/2025 | $10.63 | $10.64 (0.09%) | $10.64 | $10.61 | 1,139 | $75.16 M |
| 02/03/2025 | $10.63 | $10.62 (-0.09%) | $10.63 | $10.62 | 616 | $75.02 M |
| 01/31/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 0 | $74.17 M |
| 01/30/2025 | $10.60 | $10.50 (-0.94%) | $10.60 | $10.50 | 4,240 | $74.17 M |
| 01/29/2025 | $10.62 | $10.64 (0.19%) | $10.65 | $10.60 | 8,148 | $75.16 M |
| 01/28/2025 | $10.60 | $10.28 (-3.02%) | $10.64 | $10.21 | 12,829 | $72.62 M |
| 01/27/2025 | $10.63 | $10.60 (-0.28%) | $10.63 | $10.60 | 821 | $74.88 M |
| 01/24/2025 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 200 | $74.81 M |
| 01/23/2025 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 1,009 | $74.81 M |
| 01/22/2025 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 0 | $74.24 M |
| 01/21/2025 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 0 | $74.24 M |
| 01/17/2025 | $10.48 | $10.51 (0.29%) | $10.51 | $10.48 | 1,435 | $74.24 M |
| 01/16/2025 | $10.51 | $10.52 (0.1%) | $10.52 | $10.48 | 5,600 | $74.31 M |
| 01/15/2025 | $10.48 | $10.49 (0.1%) | $10.51 | $10.47 | 5,800 | $74.10 M |
| 01/14/2025 | $10.48 | $10.48 (0%) | $10.49 | $10.46 | 3,930 | $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 | 6,909 | $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 | 500 | $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 | 102 | $73.25 M |
| 12/16/2024 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 205 | $73.25 M |
| 12/13/2024 | $10.29 | $10.39 (0.97%) | $10.40 | $10.29 | 1,626 | $73.40 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.
