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 )

10.28 +0.11 (+1.08%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 24, 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, 2021 7.368 7.526 7.368 7.526 3,724 +0.19(+2.66%)
Apr 29, 2021 7.331 7.331 7.293 7.331 34,146 +0.00(+0.00%)
Apr 28, 2021 7.293 7.331 7.282 7.331 2,234 +0.11(+1.56%)
Apr 26, 2021 7.218 7.218 7.218 0 +0.04(+0.52%)
Apr 23, 2021 7.143 7.180 7.133 7.180 8,512 +0.04(+0.53%)
Apr 22, 2021 7.195 7.195 7.135 7.143 4,782 -0.06(-0.84%)
Apr 21, 2021 7.218 7.218 7.203 7.203 4,049 -0.09(-1.24%)
Apr 20, 2021 7.331 7.331 7.293 7.294 6,196 -0.04(-0.50%)
Apr 19, 2021 7.292 7.331 7.286 7.331 2,223 +0.11(+1.55%)
Apr 16, 2021 7.218 7.219 7.218 7.219 2,660 +0.14(+2.03%)
Apr 14, 2021 7.075 7.075 7.075 0 -0.03(-0.48%)
Apr 13, 2021 7.109 7.109 7.109 7.109 698 -0.15(-2.02%)
Apr 12, 2021 7.331 7.331 6.992 7.256 3,857 -0.08(-1.03%)
Apr 07, 2021 7.331 7.331 7.331 0 +0.11(+1.56%)
Apr 06, 2021 7.323 7.331 7.218 7.218 11,332 -0.00(-0.00%)
Apr 05, 2021 7.218 7.218 7.218 7.218 4,624 -0.11(-1.54%)
Apr 01, 2021 7.316 7.331 7.308 7.331 2,128 +0.19(+2.65%)
Mar 31, 2021 7.141 7.142 7.030 7.142 2,128 +0.02(+0.30%)
Mar 30, 2021 7.008 7.120 6.992 7.120 2,261 +0.17(+2.38%)
Mar 29, 2021 6.992 7.301 6.947 6.955 18,487 +0.11(+1.65%)
Mar 26, 2021 7.143 7.143 6.707 6.842 24,339 -0.30(-4.21%)
Mar 25, 2021 7.143 7.143 7.143 7.143 665 -0.04(-0.52%)
Mar 24, 2021 7.331 7.331 7.105 7.180 3,444 -0.15(-2.05%)
Mar 23, 2021 7.331 7.331 7.331 7.331 1,130 +0.00(+0.00%)
Mar 22, 2021 7.331 7.331 7.143 7.331 3,524 +0.00(+0.00%)
Mar 18, 2021 7.331 7.331 7.331 0 +0.06(+0.78%)
Mar 17, 2021 7.274 7.274 7.274 7.274 734 -0.06(-0.77%)
Mar 16, 2021 7.331 7.331 7.171 7.331 1,699 +0.06(+0.83%)
Mar 15, 2021 7.143 7.271 7.098 7.271 14,349 +0.20(+2.87%)
Mar 12, 2021 7.068 7.068 7.068 6 +0.00(+0.00%)
Mar 11, 2021 7.068 7.068 7.068 67 +0.00(+0.00%)
Mar 10, 2021 7.085 7.098 7.038 7.068 4,408 -0.00(-0.00%)
Mar 09, 2021 7.068 7.068 7.068 7.068 335 -0.07(-0.95%)
Mar 08, 2021 7.143 7.143 7.135 7.135 66,832 +0.02(+0.21%)
Mar 05, 2021 7.105 7.135 7.105 7.120 798 +0.05(+0.74%)
Mar 04, 2021 6.992 7.068 6.992 7.068 611 -0.06(-0.89%)
Mar 01, 2021 7.131 7.131 7.131 0 +0.18(+2.53%)
Feb 26, 2021 7.150 7.158 6.955 6.955 8,113 -0.26(-3.64%)
Feb 25, 2021 7.218 7.262 7.180 7.218 8,010 -0.04(-0.52%)
Feb 24, 2021 7.237 7.331 7.237 7.256 1,463 -0.04(-0.52%)
Feb 23, 2021 7.293 7.293 7.293 10 +0.00(+0.00%)
Feb 22, 2021 7.256 7.293 7.256 7.293 798 +0.00(+0.00%)
Feb 19, 2021 7.323 7.323 7.293 7.293 3,059 -0.01(-0.15%)
Feb 18, 2021 7.305 7.305 7.305 7.305 328 -0.03(-0.36%)
Feb 17, 2021 7.308 7.331 7.308 7.331 2,018 +0.02(+0.31%)
Feb 16, 2021 7.308 7.308 7.308 7.308 497 +0.02(+0.21%)
Feb 12, 2021 7.293 7.293 7.293 7.293 266 +0.00(+0.00%)
Feb 11, 2021 7.293 7.293 7.293 7.293 1,286 -0.02(-0.31%)
Feb 10, 2021 7.316 7.316 7.316 7.316 269 -0.02(-0.21%)
Feb 09, 2021 7.331 7.331 7.331 7.331 879 +0.00(+0.01%)
Feb 08, 2021 7.330 7.330 7.330 7.330 396 +0.04(+0.51%)
Feb 05, 2021 7.293 7.293 7.293 7.293 665 -0.02(-0.31%)
Feb 04, 2021 7.158 7.316 7.143 7.316 1,525 +0.15(+2.15%)
Feb 03, 2021 7.162 7.162 7.162 7.162 2,992 +0.00(+0.00%)
Feb 02, 2021 7.162 7.162 7.161 7.162 5,457 +0.18(+2.63%)
Feb 01, 2021 7.088 7.088 6.978 6.978 3,169 -0.15(-2.06%)
Jan 29, 2021 7.125 7.125 7.125 7.125 136 -0.04(-0.51%)
Jan 28, 2021 7.162 7.162 7.162 7.162 5,445 +0.07(+1.04%)
Jan 27, 2021 7.088 7.088 7.088 7.088 273 -0.07(-1.03%)
Jan 26, 2021 7.162 7.382 7.161 7.162 12,767 +0.00(+0.00%)
Jan 25, 2021 7.162 7.162 7.162 7.162 136 +0.01(+0.10%)
Jan 22, 2021 7.162 7.162 7.154 7.154 408 +0.01(+0.13%)
Jan 21, 2021 7.107 7.162 7.107 7.145 3,818 -0.02(-0.23%)
Jan 20, 2021 7.162 7.162 7.162 7.162 6,400 +0.01(+0.10%)
Jan 19, 2021 7.154 7.154 7.154 7.154 136 -0.01(-0.08%)
Jan 15, 2021 7.160 7.160 7.160 7.160 1,361 -0.00(-0.03%)
Jan 14, 2021 6.978 7.162 6.978 7.162 2,694 +0.22(+3.17%)
Jan 13, 2021 6.941 6.941 6.941 6.941 957 -0.22(-3.08%)
Jan 12, 2021 7.162 7.162 7.162 7.162 136 +0.01(+0.10%)
Jan 08, 2021 7.154 7.154 7.154 0 -0.12(-1.62%)
Jan 07, 2021 7.272 7.309 7.235 7.272 11,174 +0.51(+7.52%)
Jan 06, 2021 6.611 6.978 6.611 6.764 10,651 +0.15(+2.20%)
Jan 05, 2021 6.097 6.618 6.097 6.618 12,527 +0.31(+4.98%)
Jan 04, 2021 6.390 6.390 6.266 6.304 6,168 +0.01(+0.21%)
Dec 31, 2020 6.291 6.291 6.291 6,967 -0.03(-0.41%)
Dec 30, 2020 6.317 6.317 6.243 6.317 6,967 +0.07(+1.18%)
Dec 29, 2020 6.387 6.387 6.243 6.243 4,792 -0.07(-1.16%)
Dec 28, 2020 6.317 6.317 6.207 6.317 15,924 -0.07(-1.15%)
Dec 24, 2020 6.390 6.390 6.390 6 +0.00(+0.00%)
Dec 23, 2020 6.390 6.390 6.390 6.390 680 +0.18(+2.96%)
Dec 22, 2020 6.207 6.207 6.207 6.207 374 +0.07(+1.20%)
Dec 18, 2020 6.133 6.133 6.133 0 -0.11(-1.77%)
Dec 17, 2020 6.368 6.390 6.243 6.244 3,994 +0.00(+0.00%)
Dec 16, 2020 6.243 6.243 6.243 6.243 6,807 -0.07(-1.16%)
Dec 15, 2020 6.317 6.317 6.317 70 +0.00(+0.00%)
Dec 14, 2020 6.361 6.361 6.317 6.317 1,429 -0.04(-0.69%)
Dec 11, 2020 6.449 6.449 6.361 6.361 3,131 +0.12(+1.88%)
Dec 10, 2020 6.243 6.243 6.155 6.243 3,486 -0.01(-0.12%)
Dec 09, 2020 6.251 6.251 6.251 6.251 1,769 -0.18(-2.74%)
Dec 08, 2020 6.207 6.427 6.075 6.427 22,584 +0.26(+4.17%)
Dec 07, 2020 6.170 6.170 6.170 6.170 5,173 +0.22(+3.70%)
Dec 04, 2020 5.950 5.950 5.950 5.950 4,220 -0.02(-0.31%)
Dec 03, 2020 6.089 6.091 5.950 5.968 15,247 -0.13(-2.11%)
Dec 02, 2020 6.075 6.163 6.075 6.097 12,308 +0.02(+0.41%)
Nov 30, 2020 6.072 6.072 6.072 0 +0.09(+1.43%)
Nov 25, 2020 5.986 5.986 5.986 0 +0.22(+3.82%)
Nov 24, 2020 6.192 6.192 5.766 5.766 5,688 -0.44(-7.10%)
Nov 23, 2020 6.236 6.236 6.207 6.207 272 +0.15(+2.42%)
Nov 19, 2020 6.060 6.060 6.060 0 +0.11(+1.85%)
Nov 18, 2020 5.979 5.979 5.950 5.950 4,709 -0.11(-1.84%)
Nov 17, 2020 6.203 6.207 6.061 6.061 3,656 -0.18(-2.92%)
Nov 16, 2020 6.133 6.243 6.133 6.243 4,962 +0.37(+6.25%)
Nov 13, 2020 6.152 6.152 5.876 5.876 3,539 -0.11(-1.79%)
Nov 12, 2020 6.023 6.023 5.983 5.983 581 -0.26(-4.16%)
Nov 10, 2020 6.243 6.243 6.243 0 +0.71(+12.88%)
Nov 06, 2020 5.531 5.531 5.531 0 -0.93(-14.43%)
Nov 05, 2020 6.464 6.464 6.464 2 +0.17(+2.62%)
Nov 04, 2020 6.299 6.299 6.299 13 +0.00(+0.00%)
Nov 03, 2020 6.291 6.299 6.291 6.299 768 +0.21(+3.53%)
Oct 30, 2020 6.084 6.084 6.084 0 +0.50(+8.97%)
Oct 28, 2020 5.583 5.583 5.583 0 -0.05(-0.81%)
Oct 27, 2020 5.697 5.697 5.626 5.628 13,745 -0.22(-3.76%)
Oct 26, 2020 5.848 5.848 5.848 5.848 558 +0.27(+4.75%)
Oct 22, 2020 5.583 5.583 5.583 0 +0.04(+0.65%)
Oct 21, 2020 5.547 5.547 5.547 5.547 5,588 +0.05(+0.84%)
Oct 20, 2020 5.482 5.501 5.482 5.501 2,514 -0.05(-0.84%)
Oct 16, 2020 5.547 5.547 5.547 0 +0.07(+1.31%)
Oct 12, 2020 5.475 5.475 5.475 0 +0.11(+2.00%)
Oct 09, 2020 5.368 5.368 5.368 5.368 4,191 +0.01(+0.27%)
Oct 08, 2020 5.354 5.354 5.354 5.354 509 +0.05(+0.94%)
Oct 05, 2020 5.304 5.304 5.304 0 -0.41(-7.22%)
Oct 02, 2020 5.717 5.717 5.717 20 +0.00(+0.00%)
Sep 30, 2020 5.717 5.717 5.717 0 +0.38(+7.21%)
Sep 28, 2020 5.332 5.332 5.332 0 -0.19(-3.41%)
Sep 25, 2020 5.726 5.726 5.368 5.521 6,566 -0.28(-4.77%)
Sep 24, 2020 5.798 5.798 5.798 2 +0.00(+0.00%)
Sep 22, 2020 5.798 5.798 5.798 0 +0.00(+0.00%)
Sep 21, 2020 5.798 5.798 5.798 5.798 11,133 -0.04(-0.61%)
Sep 18, 2020 5.833 5.905 5.755 5.833 12,574 -0.18(-2.98%)
Sep 17, 2020 5.969 6.012 5.969 6.012 491 -0.11(-1.75%)
Sep 16, 2020 6.120 6.120 6.120 6.120 908 +0.29(+4.91%)
Sep 15, 2020 6.084 6.227 5.833 5.833 7,710 -0.18(-2.98%)
Sep 14, 2020 6.012 6.012 6.012 2 +0.00(+0.00%)
Sep 11, 2020 5.948 6.066 5.869 6.012 6,426 -0.14(-2.33%)
Sep 09, 2020 6.155 6.155 6.155 0 -0.15(-2.45%)
Sep 01, 2020 6.310 6.310 6.310 0 +0.00(+0.00%)
Aug 31, 2020 6.310 6.310 6.310 20 +0.00(+0.00%)
Aug 28, 2020 6.294 6.442 6.245 6.310 2,375 +0.56(+9.65%)
Aug 27, 2020 5.755 5.755 5.755 5.755 210 -0.26(-4.29%)
Aug 21, 2020 6.012 6.012 6.012 0 +0.00(+0.00%)
Aug 20, 2020 6.248 6.248 5.762 6.012 3,027 +0.05(+0.91%)
Aug 19, 2020 5.958 5.958 5.958 18 +0.00(+0.00%)
Aug 18, 2020 5.547 5.958 5.539 5.958 9,240 +0.02(+0.29%)
Aug 17, 2020 5.941 5.941 5.941 100 +0.00(+0.00%)
Aug 14, 2020 5.941 5.941 5.790 5.941 6,007 +0.21(+3.75%)
Aug 13, 2020 5.809 5.849 5.726 5.726 3,945 -0.22(-3.73%)
Aug 12, 2020 5.941 5.976 5.941 5.948 5,254 +0.01(+0.12%)
Aug 11, 2020 5.941 5.941 5.941 1 +0.00(+0.00%)
Aug 06, 2020 5.941 5.941 5.941 0 +0.19(+3.30%)
Aug 05, 2020 5.751 5.751 5.751 7 +0.00(+0.00%)
Aug 04, 2020 5.751 5.751 5.751 5.751 143 -0.13(-2.13%)
Aug 03, 2020 5.883 5.883 5.876 5.876 2,830 +0.06(+1.08%)
Jul 31, 2020 5.866 5.866 5.814 5.814 1,867 -0.10(-1.76%)
Jul 29, 2020 5.918 5.918 5.918 0 +0.47(+8.70%)
Jul 28, 2020 5.445 5.466 5.445 5.445 561 -0.10(-1.76%)
Jul 27, 2020 5.542 5.542 5.542 5.542 1,450 +0.42(+8.15%)
Jul 22, 2020 5.124 5.124 5.124 0 +0.00(+0.00%)
Jul 17, 2020 5.124 5.124 5.124 0 +0.00(+0.00%)
Jul 15, 2020 5.124 5.124 5.124 0 +0.00(+0.00%)
Jul 14, 2020 5.124 5.124 5.124 5.124 1,964 -0.28(-5.15%)
Jul 13, 2020 5.403 5.403 5.403 5 +0.00(+0.00%)
Jul 10, 2020 5.403 5.403 5.403 80 +0.00(+0.00%)
Jul 09, 2020 5.403 5.403 5.403 5.403 1,156 -0.34(-5.94%)
Jul 08, 2020 5.744 5.744 5.744 5.744 963 +0.34(+6.31%)
Jul 07, 2020 5.405 5.405 5.403 5.403 1,222 -0.10(-1.77%)
Jul 06, 2020 5.500 5.500 5.500 1 +0.00(+0.00%)
Jul 02, 2020 5.500 5.500 5.500 5.500 1,723 -0.14(-2.47%)
Jul 01, 2020 5.396 5.640 5.396 5.640 59,686 +0.49(+9.46%)
Jun 30, 2020 4.874 5.152 4.776 5.152 2,621 +0.23(+4.74%)
Jun 29, 2020 5.159 5.159 4.826 4.919 11,750 -0.48(-8.84%)
Jun 26, 2020 5.403 5.403 5.292 5.396 8,330 -0.03(-0.64%)
Jun 25, 2020 5.535 5.535 5.417 5.431 11,260 -0.22(-3.82%)
Jun 24, 2020 5.452 5.647 4.700 5.647 107,623 +0.18(+3.31%)
Jun 23, 2020 5.674 5.674 5.466 5.466 9,766 -0.04(-0.76%)
Jun 22, 2020 5.563 5.570 5.507 5.507 4,021 -0.03(-0.50%)
Jun 19, 2020 5.605 5.619 5.535 5.535 18,384 -0.07(-1.24%)
Jun 17, 2020 5.605 5.605 5.605 0 -0.03(-0.62%)
Jun 16, 2020 5.654 5.661 5.605 5.640 15,087 -0.03(-0.61%)
Jun 15, 2020 5.674 5.674 5.640 5.674 6,606 +0.10(+1.87%)
Jun 12, 2020 5.640 5.640 5.570 5.570 13,070 -0.10(-1.84%)
Jun 11, 2020 5.688 5.744 5.674 5.674 4,610 -0.18(-3.09%)
Jun 10, 2020 5.835 5.855 5.765 5.855 4,165 +0.15(+2.56%)
Jun 09, 2020 6.023 6.023 5.570 5.709 23,652 -0.38(-6.29%)
Jun 08, 2020 6.092 6.092 6.092 6.092 725 +0.00(+0.00%)
Jun 05, 2020 6.092 6.092 6.092 6.092 3,447 +0.01(+0.11%)
Jun 04, 2020 6.092 6.092 6.085 6.085 1,795 -0.08(-1.24%)
Jun 03, 2020 6.005 6.169 6.005 6.162 5,026 +0.35(+5.99%)
May 29, 2020 5.814 5.814 5.814 0 -0.12(-2.00%)
May 28, 2020 6.162 6.162 5.849 5.932 9,318 +0.01(+0.24%)
May 27, 2020 5.918 5.918 5.918 5.918 4,524 +0.00(+0.00%)
May 26, 2020 5.675 5.918 5.675 5.918 8,723 +0.35(+6.25%)
May 22, 2020 5.570 5.570 5.543 5.570 12,351 -0.14(-2.44%)
May 21, 2020 5.709 5.709 5.709 5.709 143 +0.00(+0.00%)
May 20, 2020 5.709 5.709 5.709 17 +0.00(+0.00%)
May 19, 2020 5.570 5.737 5.570 5.709 2,746 +0.14(+2.50%)
May 18, 2020 5.661 5.661 5.292 5.570 16,927 +0.00(+0.00%)
May 15, 2020 5.570 5.570 5.570 7 +0.00(+0.00%)
May 14, 2020 5.918 5.918 5.236 5.570 4,991 -0.43(-7.19%)
May 13, 2020 6.106 6.106 6.002 6.002 3,831 -0.10(-1.71%)
May 12, 2020 6.280 6.280 6.099 6.106 9,003 -0.28(-4.38%)
May 08, 2020 6.386 6.386 6.386 0 -0.05(-0.84%)
May 07, 2020 6.440 6.440 6.440 6.440 249 +0.00(+0.00%)
May 06, 2020 6.440 6.440 6.416 6.440 4,435 -0.17(-2.63%)
May 04, 2020 6.614 6.614 6.614 0 +0.34(+5.44%)
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.