Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tectonic Financial Inc 9.00% Fixed-To-Floating (NQ: TECTP )

10.17 -0.05 (-0.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.080 6.283 6.080 6.273 3,079 +0.16(+2.61%)
Apr 28, 2020 6.114 6.114 6.114 0 +0.29(+4.96%)
Apr 24, 2020 5.825 5.825 5.825 0 +0.09(+1.60%)
Apr 21, 2020 5.733 5.733 5.733 0 +0.00(+0.00%)
Apr 20, 2020 5.271 5.733 5.264 5.733 1,048 +0.40(+7.57%)
Apr 16, 2020 5.330 5.330 5.330 0 +0.17(+3.24%)
Apr 15, 2020 5.163 5.163 5.163 36 +0.00(+0.00%)
Apr 14, 2020 5.163 5.163 5.163 5.163 176 +0.21(+4.31%)
Apr 03, 2020 4.949 4.949 4.949 0 -0.12(-2.38%)
Apr 02, 2020 5.095 5.095 5.070 5.070 2,620 +0.04(+0.73%)
Apr 01, 2020 5.034 5.034 5.034 5.034 1,177 -0.06(-1.20%)
Mar 31, 2020 5.095 5.095 5.095 5.095 588 +0.03(+0.67%)
Mar 30, 2020 5.095 5.095 5.061 5.061 2,208 +0.03(+0.54%)
Mar 23, 2020 5.034 5.034 5.034 0 -0.37(-6.92%)
Mar 19, 2020 5.408 5.408 5.408 0 -1.16(-17.67%)
Mar 18, 2020 6.569 6.569 6.569 6.569 147 -0.16(-2.32%)
Mar 17, 2020 6.725 6.725 6.725 6.725 441 +0.00(+0.00%)
Mar 16, 2020 6.793 6.813 6.725 6.725 8,133 -0.07(-1.10%)
Mar 13, 2020 6.801 6.801 6.800 6.800 2,944 -0.05(-0.66%)
Mar 12, 2020 6.793 6.845 6.793 6.845 2,465 +0.05(+0.74%)
Mar 11, 2020 6.895 6.895 6.793 6.795 6,035 +0.06(+0.93%)
Mar 09, 2020 6.732 6.732 6.732 0 -0.06(-0.90%)
Mar 06, 2020 6.902 6.902 6.793 6.793 3,385 -0.11(-1.57%)
Mar 05, 2020 6.902 6.902 6.902 6.902 809 +0.00(+0.00%)
Mar 03, 2020 6.902 6.902 6.902 0 +0.01(+0.13%)
Mar 02, 2020 6.893 6.893 6.893 73 +0.00(+0.00%)
Feb 28, 2020 6.880 6.893 6.880 6.893 8,832 +0.10(+1.47%)
Feb 27, 2020 6.827 6.832 6.772 6.793 8,023 -0.09(-1.34%)
Feb 26, 2020 6.931 6.931 6.847 6.885 11,482 +0.01(+0.16%)
Feb 25, 2020 6.990 6.990 6.874 6.874 10,157 -0.13(-1.80%)
Feb 24, 2020 7.099 7.100 6.997 7.000 23,078 +0.11(+1.53%)
Feb 20, 2020 6.895 6.895 6.895 0 +0.10(+1.50%)
Feb 18, 2020 6.793 6.793 6.793 0 +0.02(+0.30%)
Feb 14, 2020 6.772 6.772 6.772 6.772 588 -0.05(-0.70%)
Feb 13, 2020 6.854 6.854 6.820 6.820 2,286 -0.07(-0.99%)
Feb 12, 2020 6.895 6.895 6.889 6.889 1,472 +0.04(+0.60%)
Feb 10, 2020 6.847 6.847 6.847 0 +0.00(+0.04%)
Feb 07, 2020 6.896 6.896 6.793 6.844 4,121 -0.08(-1.22%)
Feb 06, 2020 6.895 6.929 6.895 6.929 2,348 +0.04(+0.63%)
Feb 04, 2020 6.885 6.885 6.885 0 +0.27(+4.04%)
Feb 03, 2020 6.618 6.618 6.618 1 +0.00(+0.00%)
Jan 31, 2020 6.739 6.739 6.606 6.618 16,416 -0.15(-2.27%)
Jan 30, 2020 6.626 6.779 6.626 6.772 1,135 +0.13(+1.90%)
Jan 29, 2020 6.806 6.806 6.646 6.646 29,949 -0.18(-2.59%)
Jan 28, 2020 6.820 6.831 6.812 6.823 903 +0.01(+0.12%)
Jan 27, 2020 6.932 6.932 6.814 6.814 2,108 -0.12(-1.70%)
Jan 24, 2020 6.932 6.932 6.932 4 +0.00(+0.00%)
Jan 23, 2020 6.932 6.932 6.932 112 +0.00(+0.00%)
Jan 21, 2020 6.932 6.932 6.932 0 +0.03(+0.38%)
Jan 17, 2020 6.986 6.986 6.905 6.905 7,530 -0.09(-1.24%)
Jan 16, 2020 6.991 6.992 6.991 6.992 903 -0.05(-0.65%)
Jan 15, 2020 6.965 7.038 6.965 7.037 3,025 +0.08(+1.13%)
Jan 13, 2020 6.958 6.958 6.958 0 -0.05(-0.76%)
Jan 10, 2020 6.925 7.011 6.925 7.011 753 +0.07(+1.05%)
Jan 09, 2020 6.852 6.938 6.806 6.938 2,605 -0.03(-0.48%)
Jan 08, 2020 6.972 6.972 6.972 6.972 301 +0.13(+1.94%)
Jan 07, 2020 7.038 7.172 6.839 6.839 9,789 -0.13(-1.80%)
Jan 02, 2020 6.964 6.964 6.964 0 +0.00(+0.00%)
Dec 31, 2019 6.930 6.964 6.930 6.964 451 -0.19(-2.70%)
Dec 18, 2019 7.157 7.157 7.157 0 +0.38(+5.67%)
Dec 17, 2019 6.801 6.801 6.772 6.773 7,598 -0.01(-0.12%)
Dec 16, 2019 6.814 6.826 6.779 6.782 5,381 -0.00(-0.07%)
Dec 13, 2019 6.817 6.817 6.786 6.787 4,668 +0.00(+0.01%)
Dec 12, 2019 6.807 6.807 6.786 6.786 2,259 -0.01(-0.20%)
Dec 11, 2019 6.779 6.814 6.772 6.799 3,915 -0.01(-0.10%)
Dec 10, 2019 6.812 6.812 6.802 6.806 3,313 -0.05(-0.69%)
Dec 06, 2019 6.853 6.853 6.853 0 -0.15(-2.12%)
Dec 03, 2019 7.001 7.001 7.001 0 +0.06(+0.90%)
Dec 02, 2019 6.918 6.938 6.905 6.938 5,422 +0.13(+1.85%)
Nov 22, 2019 6.812 6.812 6.812 0 -0.08(-1.16%)
Nov 21, 2019 6.892 6.892 6.892 6.892 3,012 +0.02(+0.32%)
Nov 20, 2019 6.839 6.870 6.812 6.870 8,886 -0.17(-2.39%)
Nov 18, 2019 7.038 7.038 7.038 0 +0.00(+0.00%)
Nov 08, 2019 7.038 7.038 7.038 0 +0.12(+1.79%)
Nov 05, 2019 6.914 6.914 6.914 0 +0.15(+2.17%)
Nov 01, 2019 6.767 6.767 6.767 0 +0.00(+0.00%)
Oct 31, 2019 6.767 6.767 6.767 6.767 769 +0.09(+1.38%)
Oct 29, 2019 6.675 6.675 6.675 0 -0.08(-1.19%)
Oct 25, 2019 6.756 6.756 6.756 0 +0.23(+3.48%)
Oct 24, 2019 6.731 6.830 6.457 6.529 35,073 -0.27(-4.02%)
Oct 23, 2019 6.802 6.802 6.802 6.802 646 -0.05(-0.75%)
Oct 18, 2019 6.853 6.853 6.853 0 -0.02(-0.28%)
Oct 17, 2019 6.918 6.918 6.873 6.873 1,077 -0.01(-0.15%)
Oct 16, 2019 6.883 6.883 6.883 203 +0.00(+0.00%)
Oct 15, 2019 6.872 6.912 6.872 6.883 2,309 +0.09(+1.39%)
Oct 14, 2019 6.788 6.788 6.788 38 +0.00(+0.00%)
Oct 11, 2019 6.788 6.788 6.788 38 +0.00(+0.00%)
Oct 09, 2019 6.788 6.788 6.788 0 +0.06(+0.97%)
Oct 07, 2019 6.724 6.724 6.724 0 +0.00(+0.00%)
Oct 01, 2019 6.724 6.724 6.724 0 +0.00(+0.00%)
Sep 30, 2019 6.724 6.821 6.724 6.724 9,544 -0.06(-0.96%)
Sep 27, 2019 6.788 6.788 6.788 6.788 153 +0.00(+0.00%)
Sep 26, 2019 6.756 6.788 6.756 6.788 1,385 +0.13(+1.95%)
Sep 25, 2019 6.672 6.750 6.645 6.659 18,287 -0.10(-1.46%)
Sep 24, 2019 6.790 6.823 6.756 6.757 13,700 +0.00(+0.02%)
Sep 23, 2019 6.913 6.915 6.756 6.756 10,837 -0.28(-3.97%)
Sep 19, 2019 7.035 7.035 7.035 0 -0.03(-0.37%)
Sep 13, 2019 7.061 7.061 7.061 0 +0.25(+3.72%)
Sep 12, 2019 6.854 6.854 6.788 6.808 4,033 -0.18(-2.51%)
Sep 11, 2019 7.029 7.029 6.788 6.983 10,329 -0.09(-1.29%)
Sep 10, 2019 6.985 7.074 6.985 7.074 2,216 +0.22(+3.21%)
Sep 06, 2019 6.854 6.854 6.854 0 -0.09(-1.36%)
Sep 04, 2019 6.949 6.949 6.949 0 +0.08(+1.11%)
Sep 03, 2019 6.873 6.873 6.873 146 +0.00(+0.00%)
Aug 30, 2019 6.928 6.928 6.868 6.873 4,464 -0.01(-0.20%)
Aug 27, 2019 6.886 6.886 6.886 0 -0.10(-1.39%)
Aug 26, 2019 7.074 7.074 6.983 6.983 48,952 -0.16(-2.27%)
Aug 23, 2019 7.003 7.146 7.003 7.146 4,925 +0.16(+2.31%)
Aug 22, 2019 6.983 6.984 6.983 6.984 7,302 +0.00(+0.01%)
Aug 21, 2019 6.984 6.984 6.984 53 +0.00(+0.00%)
Aug 20, 2019 6.983 6.984 6.983 6.984 10,082 +0.00(+0.00%)
Aug 19, 2019 6.983 6.984 6.983 6.984 11,853 -0.13(-1.82%)
Aug 16, 2019 6.983 7.113 6.983 7.113 12,314 +0.13(+1.86%)
Aug 15, 2019 6.983 6.983 6.983 6.983 3,078 +0.06(+0.90%)
Aug 08, 2019 6.921 6.921 6.921 0 +0.16(+2.44%)
Aug 07, 2019 6.762 6.762 6.756 6.756 461 -0.06(-0.87%)
Aug 06, 2019 6.957 6.957 6.815 6.815 8,620 -0.18(-2.57%)
Aug 05, 2019 6.995 6.995 6.995 6.995 283 -0.05(-0.76%)
Aug 02, 2019 7.107 7.107 7.048 7.048 1,693 +0.06(+0.89%)
Aug 01, 2019 6.908 7.017 6.908 6.986 4,403 +0.18(+2.62%)
Jul 31, 2019 6.807 6.808 6.807 6.808 4,549 +0.03(+0.47%)
Jul 30, 2019 6.811 6.811 6.775 6.776 4,951 +0.03(+0.48%)
Jul 29, 2019 6.896 6.896 6.743 6.744 6,067 -0.16(-2.30%)
Jul 25, 2019 6.902 6.902 6.902 0 +0.06(+0.93%)
Jul 22, 2019 6.839 6.839 6.839 0 -0.01(-0.09%)
Jul 18, 2019 6.845 6.845 6.845 0 -0.05(-0.75%)
Jul 16, 2019 6.897 6.897 6.897 0 +0.01(+0.19%)
Jul 15, 2019 6.883 6.883 6.883 47 +0.00(+0.00%)
Jul 11, 2019 6.883 6.883 6.883 0 -0.02(-0.35%)
Jul 10, 2019 6.908 6.908 6.908 6.908 1,571 +0.04(+0.54%)
Jul 09, 2019 6.874 6.874 6.870 6.870 943 -0.03(-0.40%)
Jul 08, 2019 6.898 6.898 6.898 6.898 314 +0.03(+0.40%)
Jul 02, 2019 6.870 6.870 6.870 0 -0.06(-0.92%)
Jun 26, 2019 6.934 6.934 6.934 0 -0.05(-0.70%)
Jun 20, 2019 6.983 6.983 6.983 0 +0.14(+2.01%)
Jun 19, 2019 6.858 6.858 6.845 6.845 12,732 -0.15(-2.09%)
Jun 18, 2019 6.934 6.991 6.934 6.991 4,255 +0.06(+0.83%)
Jun 17, 2019 6.940 6.940 6.934 6.934 471 -0.13(-1.80%)
Jun 14, 2019 7.036 7.061 7.036 7.061 785 +0.27(+4.03%)
Jun 12, 2019 6.788 6.788 6.788 0 -0.31(-4.30%)
Jun 11, 2019 6.998 7.093 6.998 7.093 1,725 +0.00(+0.00%)
Jun 10, 2019 7.093 7.093 7.093 7.093 473 +0.00(+0.00%)
Jun 07, 2019 7.093 7.093 7.087 7.093 1,100 +0.00(+0.00%)
Jun 06, 2019 6.870 7.093 6.870 7.093 3,162 +0.13(+1.85%)
Jun 05, 2019 6.649 6.966 6.649 6.964 8,016 +0.28(+4.26%)
Jun 04, 2019 6.648 6.680 6.648 6.680 3,302 +0.03(+0.48%)
Jun 03, 2019 6.584 6.648 6.584 6.648 1,178 +0.03(+0.48%)
May 31, 2019 6.521 6.680 6.521 6.616 2,043 +0.19(+2.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.