Tectonic Financial Inc PR (TECTP)

TECTP
🏛️ États-Unis →
10.84
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 10.58 10.58 10.58 10.58 0.0M
2021-12-30 10.60 10.60 10.55 10.56 0.0M
2021-12-29 10.65 10.65 10.65 10.65 0.0M
2021-12-28 10.64 10.64 10.64 10.64 0.0M
2021-12-27 10.64 10.64 10.60 10.60 0.0M
2021-12-23 10.60 10.60 10.60 10.60 0.0M
2021-12-22 10.56 10.61 10.56 10.60 0.0M
2021-12-20 10.55 10.55 10.55 10.55 0.0M
2021-12-16 10.56 10.56 10.55 10.55 0.0M
2021-12-15 10.55 10.55 10.50 10.55 0.0M
2021-12-14 10.53 10.55 10.48 10.51 0.0M
2021-12-13 10.60 10.60 10.58 10.58 0.0M
2021-12-10 10.60 10.60 10.58 10.60 0.0M
2021-12-09 10.60 10.60 10.60 10.60 0.0M
2021-12-08 10.58 10.60 10.58 10.60 0.0M
2021-12-07 10.59 10.60 10.56 10.56 0.0M
2021-12-06 10.59 10.63 10.58 10.60 0.0M
2021-12-03 10.60 10.65 10.60 10.60 0.0M
2021-12-02 10.54 10.65 10.54 10.60 0.0M
2021-12-01 10.54 10.66 10.53 10.60 0.0M
2021-11-30 10.56 10.69 10.50 10.61 0.0M
2021-11-29 10.68 10.68 10.68 10.68 0.0M
2021-11-26 10.58 10.61 10.53 10.61 0.0M
2021-11-24 10.57 10.69 10.57 10.69 0.0M
2021-11-22 10.68 10.68 10.60 10.60 0.0M
2021-11-19 10.69 10.69 10.69 10.69 0.0M
2021-11-18 10.63 10.63 10.63 10.63 0.0M
2021-11-17 10.61 10.61 10.52 10.60 0.0M
2021-11-16 10.58 10.61 10.51 10.58 0.0M
2021-11-15 10.53 10.55 10.53 10.55 0.0M
2021-11-12 10.57 10.57 10.57 10.57 0.0M
2021-11-11 10.55 10.55 10.55 10.55 0.0M
2021-11-10 10.57 10.57 10.51 10.53 0.0M
2021-11-08 10.56 10.56 10.55 10.55 0.0M
2021-11-05 10.45 10.49 10.45 10.49 0.0M
2021-11-04 10.44 10.46 10.44 10.46 0.0M
2021-11-03 10.67 10.67 10.66 10.66 0.0M
2021-11-02 10.63 10.67 10.63 10.63 0.0M
2021-11-01 10.60 10.60 10.57 10.60 0.0M
2021-10-26 10.46 10.60 10.45 10.54 0.0M
2021-10-25 10.47 10.53 10.47 10.53 0.0M
2021-10-21 10.51 10.55 10.51 10.55 0.0M
2021-10-20 10.47 10.54 10.46 10.52 0.0M
2021-10-19 10.56 10.56 10.56 10.56 0.0M
2021-10-18 10.40 10.40 10.29 10.29 0.0M
2021-10-15 10.42 10.52 10.42 10.52 0.0M
2021-10-14 10.52 10.52 10.52 10.52 0.0M
2021-10-12 10.41 10.41 10.41 10.41 0.0M
2021-10-08 10.42 10.51 10.40 10.44 0.0M
2021-10-07 10.38 10.40 10.35 10.35 0.0M
2021-10-06 10.40 10.40 10.40 10.40 0.0M
2021-10-05 10.39 10.40 10.39 10.40 0.0M
2021-10-04 10.36 10.40 10.36 10.39 0.0M
2021-10-01 10.34 10.44 10.33 10.39 0.0M
2021-09-30 10.52 10.54 10.50 10.54 0.0M
2021-09-29 10.31 10.37 10.31 10.37 0.0M
2021-09-28 10.25 10.35 10.23 10.24 0.0M
2021-09-24 10.29 10.29 10.29 10.29 0.0M
2021-09-22 10.28 10.28 10.28 10.28 0.0M
2021-09-21 10.25 10.26 10.25 10.26 0.0M
2021-09-20 10.25 10.29 10.21 10.22 0.0M
2021-09-17 10.23 10.39 10.23 10.37 0.0M
2021-09-16 10.30 10.30 10.30 10.30 0.0M
2021-09-15 10.29 10.29 10.19 10.19 0.0M
2021-09-14 10.20 10.20 10.19 10.20 0.0M
2021-09-13 10.20 10.21 10.19 10.21 0.0M
2021-09-10 10.20 10.20 10.16 10.19 0.0M
2021-09-09 10.25 10.25 10.17 10.17 0.0M
2021-09-08 10.19 10.26 10.16 10.25 0.0M
2021-09-07 10.16 10.16 10.16 10.16 0.0M
2021-09-03 10.14 10.16 10.13 10.13 0.0M
2021-09-02 10.15 10.15 10.14 10.15 0.0M
2021-09-01 10.15 10.15 10.15 10.15 0.0M
2021-08-31 10.10 10.15 10.07 10.07 0.0M
2021-08-30 10.05 10.05 10.05 10.05 0.0M
2021-08-27 10.09 10.09 10.05 10.05 0.0M
2021-08-25 10.09 10.09 10.09 10.09 0.0M
2021-08-24 10.06 10.06 10.04 10.05 0.0M
2021-08-23 10.09 10.09 10.09 10.09 0.0M
2021-08-20 10.05 10.07 10.05 10.05 0.0M
2021-08-19 10.01 10.06 10.01 10.06 0.0M
2021-08-18 10.06 10.06 10.06 10.06 0.0M
2021-08-17 10.01 10.01 10.00 10.00 0.0M
2021-08-16 10.00 10.01 9.98 10.00 0.0M
2021-08-13 10.00 10.05 10.00 10.04 0.0M
2021-08-12 10.00 10.02 10.00 10.02 0.0M
2021-08-11 10.03 10.04 10.00 10.00 0.0M
2021-08-10 10.05 10.05 10.01 10.01 0.0M
2021-08-09 10.00 10.05 10.00 10.05 0.0M
2021-08-06 10.05 10.06 9.98 10.02 0.0M
2021-08-05 10.01 10.04 10.01 10.02 0.0M
2021-08-04 10.18 10.19 10.15 10.15 0.0M
2021-08-03 10.17 10.17 10.13 10.14 0.0M
2021-08-02 10.12 10.17 10.12 10.17 0.0M
2021-07-30 10.10 10.15 10.08 10.15 0.0M
2021-07-29 10.10 10.10 10.09 10.10 0.0M
2021-07-28 10.09 10.10 10.09 10.10 0.0M
2021-07-27 10.06 10.08 10.05 10.05 0.0M
2021-07-26 10.08 10.08 10.08 10.08 0.0M
2021-07-23 10.08 10.10 10.08 10.10 0.0M
2021-07-22 10.06 10.07 10.06 10.07 0.0M
2021-07-21 10.05 10.09 10.03 10.04 0.0M
2021-07-20 10.05 10.05 10.05 10.05 0.0M
2021-07-19 10.08 10.08 10.08 10.08 0.0M
2021-07-16 10.05 10.05 10.01 10.04 0.0M
2021-07-15 10.07 10.07 10.05 10.05 0.0M
2021-07-14 10.05 10.05 10.04 10.05 0.0M
2021-07-13 10.10 10.10 10.10 10.10 0.0M
2021-07-12 10.03 10.05 10.03 10.05 0.0M
2021-07-09 10.06 10.06 10.00 10.00 0.0M
2021-07-08 10.01 10.01 10.00 10.00 0.0M
2021-07-07 10.15 10.15 10.00 10.00 0.0M
2021-07-06 9.99 10.08 9.99 10.00 0.0M
2021-07-02 9.90 9.97 9.88 9.95 0.0M
2021-07-01 9.85 9.91 9.85 9.88 0.0M
2021-06-29 9.87 9.87 9.87 9.87 0.0M
2021-06-28 9.82 9.87 9.82 9.84 0.0M
2021-06-25 9.85 9.88 9.73 9.80 0.0M
2021-06-24 9.95 9.95 9.70 9.70 0.0M
2021-06-22 9.95 9.95 9.95 9.95 0.0M
2021-06-21 9.94 9.96 9.85 9.85 0.0M
2021-06-18 9.82 9.90 9.80 9.90 0.0M
2021-06-17 9.96 9.96 9.82 9.82 0.0M
2021-06-16 9.91 9.98 9.91 9.98 0.0M
2021-06-15 10.00 10.00 9.85 9.99 0.0M
2021-06-14 9.91 9.99 9.90 9.99 0.0M
2021-06-11 9.89 10.04 9.84 9.84 0.0M
2021-06-10 9.82 9.82 9.78 9.78 0.0M
2021-06-09 9.77 10.00 9.77 9.80 0.0M
2021-06-08 9.80 9.89 9.80 9.81 0.0M
2021-06-07 9.81 9.82 9.76 9.77 0.0M
2021-06-04 9.90 9.93 9.75 9.75 0.0M
2021-06-03 9.90 9.90 9.90 9.90 0.0M
2021-06-02 9.94 9.94 9.70 9.92 0.0M
2021-06-01 9.94 9.94 9.94 9.94 0.0M
2021-05-28 9.98 9.98 9.98 9.98 0.0M
2021-05-27 9.90 9.90 9.75 9.90 0.0M
2021-05-26 10.00 10.00 9.90 9.90 0.0M
2021-05-25 10.02 10.02 10.02 10.02 0.0M
2021-05-24 10.00 10.04 10.00 10.04 0.0M
2021-05-21 10.04 10.04 9.95 9.95 0.0M
2021-05-20 10.04 10.04 10.04 10.04 0.0M
2021-05-19 9.85 9.85 9.95 9.95 0.0M
2021-05-18 10.05 10.05 9.95 9.95 0.0M
2021-05-17 10.02 10.02 10.02 10.02 0.0M
2021-05-14 9.86 9.87 9.85 9.87 0.0M
2021-05-13 9.99 10.05 9.99 9.99 0.0M
2021-05-12 9.87 9.87 9.87 9.87 0.0M
2021-05-11 9.81 9.99 9.81 9.99 0.0M
2021-05-10 9.80 9.99 9.80 9.82 0.0M
2021-05-07 9.84 9.84 9.83 9.83 0.0M
2021-05-06 9.90 9.94 9.69 9.75 0.0M
2021-05-05 10.05 10.10 10.05 10.10 0.0M
2021-05-04 10.05 10.08 10.02 10.02 0.0M
2021-05-03 10.01 10.13 10.01 10.10 0.0M
2021-04-30 9.80 10.01 9.80 10.01 0.0M
2021-04-29 9.75 9.75 9.70 9.75 0.0M
2021-04-28 9.70 9.75 9.69 9.75 0.0M
2021-04-26 9.65 9.65 9.55 9.60 0.0M
2021-04-23 9.50 9.55 9.49 9.55 0.0M
2021-04-22 9.57 9.57 9.49 9.50 0.0M
2021-04-21 9.60 9.60 9.58 9.58 0.0M
2021-04-20 9.75 9.75 9.70 9.70 0.0M
2021-04-19 9.70 9.75 9.69 9.75 0.0M
2021-04-16 9.60 9.60 9.60 9.60 0.0M
2021-04-14 9.41 9.41 9.41 9.41 0.0M
2021-04-13 9.46 9.46 9.46 9.46 0.0M
2021-04-12 9.75 9.75 9.30 9.65 0.0M
2021-04-07 9.75 9.75 9.75 9.75 0.0M
2021-04-06 9.74 9.75 9.60 9.60 0.0M
2021-04-05 9.60 9.60 9.60 9.60 0.0M
2021-04-01 9.73 9.75 9.72 9.75 0.0M
2021-03-31 9.50 9.50 9.35 9.50 0.0M
2021-03-30 9.32 9.47 9.30 9.47 0.0M
2021-03-29 9.30 9.71 9.24 9.25 0.0M
2021-03-26 9.50 9.50 8.92 9.10 0.0M
2021-03-25 9.50 9.50 9.50 9.50 0.0M
2021-03-24 9.75 9.75 9.45 9.55 0.0M
2021-03-23 9.75 9.75 9.75 9.75 0.0M
2021-03-22 9.75 9.75 9.50 9.75 0.0M
2021-03-18 9.75 9.75 9.75 9.75 0.0M
2021-03-17 9.68 9.68 9.68 9.68 0.0M
2021-03-16 9.75 9.75 9.54 9.75 0.0M
2021-03-15 9.50 9.67 9.44 9.67 0.0M
2021-03-12 9.50 9.50 9.50 9.50 0.0M
2021-03-11 9.39 9.39 9.39 9.39 0.0M
2021-03-10 9.42 9.44 9.36 9.40 0.0M
2021-03-09 9.40 9.40 9.40 9.40 0.0M
2021-03-08 9.50 9.50 9.49 9.49 0.1M
2021-03-05 9.45 9.49 9.45 9.47 0.0M
2021-03-04 9.30 9.40 9.30 9.40 0.0M
2021-03-01 9.49 9.50 9.46 9.48 0.0M
2021-02-26 9.51 9.52 9.25 9.25 0.0M
2021-02-25 9.60 9.66 9.55 9.60 0.0M
2021-02-24 9.63 9.75 9.63 9.65 0.0M
2021-02-23 9.68 9.68 9.68 9.68 0.0M
2021-02-22 9.65 9.70 9.65 9.70 0.0M
2021-02-19 9.74 9.74 9.70 9.70 0.0M
2021-02-18 9.72 9.72 9.72 9.72 0.0M
2021-02-17 9.72 9.75 9.72 9.75 0.0M
2021-02-16 9.72 9.72 9.72 9.72 0.0M
2021-02-12 9.70 9.70 9.70 9.70 0.0M
2021-02-11 9.70 9.70 9.70 9.70 0.0M
2021-02-10 9.73 9.73 9.73 9.73 0.0M
2021-02-09 9.75 9.75 9.75 9.75 0.0M
2021-02-08 9.75 9.75 9.75 9.75 0.0M
2021-02-05 9.70 9.70 9.70 9.70 0.0M
2021-02-04 9.52 9.73 9.50 9.73 0.0M
2021-02-03 9.75 9.75 9.75 9.75 0.0M
2021-02-02 9.75 9.75 9.75 9.75 0.0M
2021-02-01 9.65 9.65 9.50 9.50 0.0M
2021-01-29 9.70 9.70 9.70 9.70 0.0M
2021-01-28 9.75 9.75 9.75 9.75 0.0M
2021-01-27 9.65 9.65 9.65 9.65 0.0M
2021-01-26 9.75 10.05 9.75 9.75 0.0M
2021-01-25 9.75 9.75 9.75 9.75 0.0M
2021-01-22 9.75 9.75 9.74 9.74 0.0M
2021-01-21 9.68 9.75 9.68 9.73 0.0M
2021-01-20 9.75 9.75 9.75 9.75 0.0M
2021-01-19 9.74 9.74 9.74 9.74 0.0M
2021-01-15 9.75 9.75 9.75 9.75 0.0M
2021-01-14 9.50 9.75 9.50 9.75 0.0M
2021-01-13 9.45 9.45 9.45 9.45 0.0M
2021-01-12 9.75 9.75 9.75 9.75 0.0M
2021-01-08 9.80 9.90 9.70 9.74 0.0M
2021-01-07 9.90 9.95 9.85 9.90 0.0M
2021-01-06 9.00 9.50 9.00 9.21 0.0M
2021-01-05 8.30 9.01 8.30 9.01 0.0M
2021-01-04 8.70 8.70 8.53 8.58 0.0M