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 29, 2022 8.768 8.768 8.768 8.768 366 -0.00(-0.04%)
Apr 28, 2022 8.763 8.771 8.697 8.771 5,513 -0.04(-0.47%)
Apr 27, 2022 8.812 8.812 8.812 8.812 121 +0.07(+0.84%)
Apr 26, 2022 8.739 8.739 8.739 8.739 246 -0.05(-0.51%)
Apr 25, 2022 8.829 8.829 8.738 8.784 2,469 -0.05(-0.51%)
Apr 22, 2022 8.829 8.829 8.829 8.829 1,218 +0.06(+0.68%)
Apr 21, 2022 8.769 8.769 8.769 8.769 121 -0.01(-0.17%)
Apr 20, 2022 8.783 8.783 8.783 8.783 121 +0.04(+0.51%)
Apr 19, 2022 8.738 8.738 8.738 8.738 182 +0.02(+0.28%)
Apr 18, 2022 8.714 8.714 8.714 8.714 815 -0.06(-0.65%)
Apr 14, 2022 8.771 8.771 8.771 8.771 1,223 -0.01(-0.09%)
Apr 11, 2022 8.779 0 +0.08(+0.93%)
Apr 08, 2022 8.656 8.730 8.648 8.699 4,877 +0.06(+0.68%)
Apr 06, 2022 8.640 12 -0.06(-0.68%)
Apr 05, 2022 8.764 8.820 8.697 8.699 4,265 -0.06(-0.63%)
Apr 04, 2022 8.754 8.754 8.754 8.754 182 +0.05(+0.63%)
Apr 01, 2022 8.765 8.765 8.697 8.699 3,656 -0.13(-1.47%)
Mar 31, 2022 8.829 8.829 8.829 8.829 1,218 +0.02(+0.19%)
Mar 30, 2022 8.812 8.820 8.812 8.812 731 +0.16(+1.80%)
Mar 25, 2022 8.656 1 +0.00(+0.00%)
Mar 21, 2022 8.656 0 +0.01(+0.15%)
Mar 18, 2022 8.643 8.643 8.643 8.643 162 -0.05(-0.53%)
Mar 17, 2022 8.697 8.697 8.624 8.689 20,962 +0.02(+0.28%)
Mar 10, 2022 8.665 4 -0.00(-0.00%)
Mar 08, 2022 8.665 1 +0.04(+0.48%)
Mar 07, 2022 8.660 8.660 8.624 8.624 11,578 -0.02(-0.19%)
Mar 04, 2022 8.624 8.699 8.624 8.640 1,950 +0.01(+0.10%)
Mar 03, 2022 8.665 8.706 8.624 8.631 13,212 -0.07(-0.76%)
Mar 01, 2022 8.697 0 +0.00(+0.00%)
Feb 28, 2022 8.640 8.706 8.624 8.697 6,280 +0.07(+0.86%)
Feb 24, 2022 8.624 0 -0.07(-0.85%)
Feb 23, 2022 8.697 8.738 8.697 8.697 6,058 -0.00(-0.01%)
Feb 18, 2022 8.699 0 +0.00(+0.01%)
Feb 17, 2022 8.697 8.698 8.697 8.697 17,520 -0.01(-0.13%)
Feb 16, 2022 8.762 8.762 8.660 8.708 6,260 +0.08(+0.98%)
Feb 10, 2022 8.624 35 -0.00(-0.05%)
Feb 09, 2022 8.632 8.681 8.624 8.628 1,603 -0.02(-0.24%)
Feb 08, 2022 8.648 8.648 8.648 8.648 126 +0.11(+1.35%)
Feb 03, 2022 8.533 157 -0.14(-1.56%)
Feb 02, 2022 8.677 8.677 8.604 8.669 1,891 -0.01(-0.08%)
Feb 01, 2022 8.532 8.676 8.532 8.676 8,881 +0.08(+0.93%)
Jan 31, 2022 8.620 8.620 8.556 8.596 1,321 -0.03(-0.37%)
Jan 28, 2022 8.628 8.628 8.628 8.628 598 +0.18(+2.09%)
Jan 27, 2022 8.516 8.556 8.452 8.452 7,143 -0.03(-0.38%)
Jan 26, 2022 8.508 8.564 8.476 8.484 17,549 -0.01(-0.17%)
Jan 25, 2022 8.504 8.516 8.499 8.499 16,062 -0.13(-1.50%)
Jan 24, 2022 8.532 8.629 8.500 8.629 29,310 +0.09(+1.03%)
Jan 21, 2022 8.551 8.551 8.540 8.540 6,275 -0.07(-0.84%)
Jan 20, 2022 8.612 8.612 8.612 8.612 311 +0.03(+0.37%)
Jan 19, 2022 8.580 8.580 8.580 8.580 1,244 +0.05(+0.56%)
Jan 14, 2022 8.532 0 +0.01(+0.10%)
Jan 12, 2022 8.524 0 +0.05(+0.57%)
Jan 10, 2022 8.476 8.476 8.476 0 -0.01(-0.09%)
Jan 07, 2022 8.468 8.484 8.468 8.484 3,117 +0.02(+0.24%)
Jan 05, 2022 8.464 8.464 8.464 26 +0.01(+0.14%)
Jan 04, 2022 8.468 8.468 8.452 8.452 1,296 -0.05(-0.58%)
Dec 31, 2021 8.501 8.501 8.501 27 +0.02(+0.20%)
Dec 30, 2021 8.516 8.516 8.476 8.484 4,607 -0.07(-0.85%)
Dec 29, 2021 8.556 8.556 8.556 8.556 704 +0.01(+0.09%)
Dec 28, 2021 8.548 8.548 8.548 8.548 248 +0.03(+0.38%)
Dec 27, 2021 8.548 8.548 8.516 8.516 923 +0.00(+0.00%)
Dec 23, 2021 8.516 8.516 8.516 8.516 124 +0.00(+0.00%)
Dec 22, 2021 8.484 8.524 8.484 8.516 1,634 +0.04(+0.47%)
Dec 16, 2021 8.476 8.476 8.476 0 +0.00(+0.00%)
Dec 15, 2021 8.476 8.476 8.436 8.476 2,282 +0.03(+0.38%)
Dec 14, 2021 8.460 8.474 8.418 8.444 18,409 -0.05(-0.61%)
Dec 13, 2021 8.516 8.516 8.496 8.496 3,144 -0.02(-0.24%)
Dec 10, 2021 8.516 8.516 8.496 8.516 746 +0.00(+0.00%)
Dec 09, 2021 8.516 8.516 8.516 8.516 4,891 +0.00(+0.00%)
Dec 08, 2021 8.498 8.516 8.498 8.516 8,334 +0.03(+0.38%)
Dec 07, 2021 8.508 8.516 8.484 8.484 11,405 -0.03(-0.38%)
Dec 06, 2021 8.508 8.537 8.496 8.516 30,084 +0.04(+0.47%)
Dec 03, 2021 8.516 8.552 8.476 8.476 41,075 -0.04(-0.47%)
Dec 02, 2021 8.468 8.552 8.468 8.516 8,650 -0.00(-0.03%)
Dec 01, 2021 8.468 8.564 8.460 8.519 4,731 -0.01(-0.06%)
Nov 30, 2021 8.484 8.588 8.436 8.524 19,900 +0.00(+0.00%)
Nov 26, 2021 8.524 8.524 8.524 24 -0.06(-0.74%)
Nov 24, 2021 8.490 8.587 8.490 8.587 749 +0.07(+0.84%)
Nov 22, 2021 8.516 8.516 8.516 0 -0.07(-0.83%)
Nov 19, 2021 8.587 8.587 8.587 8.587 311 +0.05(+0.54%)
Nov 18, 2021 8.541 8.541 8.541 8.541 1,306 +0.02(+0.29%)
Nov 17, 2021 8.524 8.524 8.451 8.516 1,046 +0.02(+0.21%)
Nov 16, 2021 8.500 8.524 8.444 8.498 4,383 +0.04(+0.45%)
Nov 10, 2021 8.492 8.492 8.460 47 -0.02(-0.22%)
Nov 08, 2021 8.478 8.478 8.478 0 +0.05(+0.60%)
Nov 05, 2021 8.396 8.428 8.396 8.428 1,145 +0.02(+0.29%)
Nov 04, 2021 8.387 8.404 8.383 8.404 1,112 +0.02(+0.23%)
Nov 03, 2021 8.391 8.391 8.384 8.384 2,568 +0.02(+0.29%)
Nov 02, 2021 8.356 8.393 8.356 8.360 1,398 +0.02(+0.28%)
Nov 01, 2021 8.336 8.336 8.310 8.336 2,473 -0.01(-0.08%)
Oct 28, 2021 8.343 8.343 8.343 0 +0.05(+0.65%)
Oct 26, 2021 8.289 8.289 8.289 0 +0.01(+0.14%)
Oct 25, 2021 8.234 8.277 8.234 8.277 2,963 -0.02(-0.24%)
Oct 21, 2021 8.297 8.297 8.297 0 +0.02(+0.29%)
Oct 20, 2021 8.234 8.289 8.226 8.273 2,176 -0.03(-0.38%)
Oct 19, 2021 8.305 8.305 8.305 8.305 342 +0.21(+2.62%)
Oct 18, 2021 8.179 8.181 8.093 8.093 3,094 -0.18(-2.20%)
Oct 15, 2021 8.196 8.274 8.196 8.274 1,539 -0.00(-0.03%)
Oct 14, 2021 8.277 8.277 8.277 8.277 381 +0.09(+1.10%)
Oct 12, 2021 8.187 8.187 8.187 0 -0.02(-0.29%)
Oct 08, 2021 8.210 8.210 8.210 12 +0.07(+0.87%)
Oct 07, 2021 8.163 8.179 8.140 8.140 6,876 -0.04(-0.48%)
Oct 06, 2021 8.179 8.179 8.179 8.179 446 -0.00(-0.00%)
Oct 05, 2021 8.171 8.179 8.171 8.179 4,831 +0.01(+0.10%)
Oct 04, 2021 8.144 8.179 8.144 8.171 1,399 +0.00(+0.00%)
Oct 01, 2021 8.132 8.210 8.124 8.171 6,613 -0.12(-1.42%)
Sep 30, 2021 8.273 8.289 8.258 8.289 765 +0.13(+1.64%)
Sep 29, 2021 8.108 8.155 8.108 8.155 2,455 +0.10(+1.27%)
Sep 28, 2021 8.062 8.140 8.044 8.053 5,196 -0.04(-0.49%)
Sep 24, 2021 8.093 8.093 8.093 0 +0.01(+0.10%)
Sep 22, 2021 8.085 8.085 8.085 0 +0.01(+0.16%)
Sep 21, 2021 8.061 8.072 8.061 8.072 389 +0.03(+0.43%)
Sep 20, 2021 8.061 8.093 8.030 8.037 6,754 -0.12(-1.45%)
Sep 17, 2021 8.045 8.171 8.045 8.155 4,132 +0.14(+1.81%)
Sep 15, 2021 8.010 8.010 8.010 1 -0.01(-0.14%)
Sep 14, 2021 8.022 8.022 8.010 8.022 8,591 -0.00(-0.05%)
Sep 13, 2021 8.022 8.026 8.010 8.026 9,846 +0.01(+0.12%)
Sep 10, 2021 8.022 8.022 7.989 8.016 5,977 +0.02(+0.27%)
Sep 09, 2021 8.061 8.061 7.995 7.995 3,164 -0.07(-0.82%)
Sep 08, 2021 8.014 8.069 7.986 8.061 21,897 +0.07(+0.88%)
Sep 07, 2021 7.990 7.990 7.990 7.990 277 +0.02(+0.26%)
Sep 03, 2021 7.975 7.993 7.970 7.970 3,433 -0.01(-0.16%)
Sep 02, 2021 7.982 7.982 7.975 7.982 5,484 +0.00(+0.00%)
Sep 01, 2021 7.982 7.982 7.980 7.982 10,997 +0.06(+0.79%)
Aug 31, 2021 7.943 7.982 7.919 7.919 13,763 +0.02(+0.19%)
Aug 30, 2021 7.904 7.904 7.904 7.904 839 +0.00(+0.01%)
Aug 27, 2021 7.935 7.935 7.904 7.904 1,796 +0.00(+0.00%)
Aug 24, 2021 7.904 7.904 7.904 0 +0.00(+0.00%)
Aug 20, 2021 7.904 7.904 7.904 64 -0.01(-0.09%)
Aug 19, 2021 7.872 7.911 7.872 7.911 4,335 +0.05(+0.59%)
Aug 17, 2021 7.865 7.865 7.865 29 +0.00(+0.00%)
Aug 16, 2021 7.864 7.872 7.849 7.864 15,233 -0.03(-0.40%)
Aug 13, 2021 7.864 7.904 7.864 7.896 5,349 +0.02(+0.25%)
Aug 12, 2021 7.864 7.876 7.864 7.876 2,201 +0.01(+0.15%)
Aug 11, 2021 7.888 7.896 7.864 7.864 4,959 -0.01(-0.10%)
Aug 10, 2021 7.904 7.904 7.872 7.872 5,971 -0.03(-0.40%)
Aug 09, 2021 7.864 7.904 7.864 7.904 5,362 +0.02(+0.30%)
Aug 06, 2021 7.904 7.912 7.849 7.880 15,317 +0.00(+0.00%)
Aug 05, 2021 7.872 7.896 7.872 7.880 8,212 +0.07(+0.96%)
Aug 04, 2021 7.825 7.838 7.802 7.805 8,997 +0.01(+0.10%)
Aug 03, 2021 7.817 7.817 7.790 7.798 21,981 -0.03(-0.33%)
Aug 02, 2021 7.782 7.823 7.782 7.823 1,127 +0.02(+0.23%)
Jul 30, 2021 7.767 7.807 7.748 7.805 1,976 +0.04(+0.50%)
Jul 29, 2021 7.767 7.767 7.755 7.767 3,057 -0.00(-0.00%)
Jul 28, 2021 7.755 7.767 7.755 7.767 3,120 +0.04(+0.50%)
Jul 27, 2021 7.736 7.752 7.725 7.729 9,748 -0.02(-0.30%)
Jul 26, 2021 7.752 7.752 7.752 7.752 1,604 -0.02(-0.20%)
Jul 23, 2021 7.752 7.767 7.752 7.767 2,110 +0.02(+0.29%)
Jul 22, 2021 7.745 7.745 7.736 7.745 1,700 +0.02(+0.27%)
Jul 21, 2021 7.729 7.758 7.713 7.724 4,832 -0.00(-0.01%)
Jul 20, 2021 7.728 7.729 7.725 7.725 4,625 -0.03(-0.37%)
Jul 19, 2021 7.753 7.753 7.753 7.753 5,201 +0.04(+0.47%)
Jul 16, 2021 7.729 7.729 7.698 7.717 3,127 -0.01(-0.15%)
Jul 15, 2021 7.740 7.740 7.729 7.729 1,443 +0.00(+0.00%)
Jul 14, 2021 7.729 7.729 7.721 7.729 2,236 +0.00(+0.00%)
Jul 12, 2021 7.729 7.729 7.729 1 +0.04(+0.50%)
Jul 09, 2021 7.732 7.732 7.686 7.690 31,160 -0.00(-0.00%)
Jul 08, 2021 7.698 7.698 7.690 7.690 14,543 +0.00(+0.00%)
Jul 07, 2021 7.805 7.805 7.689 7.690 32,801 +0.00(+0.00%)
Jul 06, 2021 7.682 7.748 7.682 7.690 54,163 +0.04(+0.50%)
Jul 02, 2021 7.613 7.667 7.597 7.652 18,841 +0.05(+0.66%)
Jul 01, 2021 7.575 7.621 7.575 7.601 3,063 +0.04(+0.46%)
Jun 28, 2021 7.566 7.566 7.566 9 +0.03(+0.39%)
Jun 25, 2021 7.575 7.598 7.482 7.536 8,938 +0.08(+1.03%)
Jun 24, 2021 7.652 7.652 7.459 7.459 11,191 -0.19(-2.51%)
Jun 22, 2021 7.652 7.652 7.652 0 +0.08(+1.06%)
Jun 21, 2021 7.644 7.659 7.571 7.571 7,803 -0.04(-0.55%)
Jun 18, 2021 7.552 7.613 7.536 7.613 10,906 +0.06(+0.81%)
Jun 17, 2021 7.659 7.659 7.552 7.552 7,784 -0.12(-1.60%)
Jun 16, 2021 7.620 7.675 7.620 7.675 10,279 -0.01(-0.10%)
Jun 15, 2021 7.690 7.690 7.575 7.682 14,562 +0.00(+0.00%)
Jun 14, 2021 7.621 7.682 7.613 7.682 8,851 +0.12(+1.52%)
Jun 11, 2021 7.606 7.719 7.567 7.567 5,877 +0.05(+0.61%)
Jun 10, 2021 7.552 7.552 7.521 7.521 3,432 -0.02(-0.20%)
Jun 09, 2021 7.513 7.690 7.513 7.536 19,164 -0.01(-0.10%)
Jun 08, 2021 7.536 7.606 7.536 7.544 1,144 +0.03(+0.41%)
Jun 07, 2021 7.544 7.552 7.506 7.513 2,635 +0.02(+0.21%)
Jun 04, 2021 7.613 7.636 7.498 7.498 10,401 -0.12(-1.52%)
Jun 03, 2021 7.613 7.613 7.613 7.613 435 -0.02(-0.20%)
Jun 02, 2021 7.513 7.644 7.459 7.629 19,949 -0.02(-0.20%)
Jun 01, 2021 7.644 7.644 7.644 7.644 235 -0.03(-0.40%)
May 28, 2021 7.675 7.675 7.675 7.675 357 +0.06(+0.81%)
May 27, 2021 7.613 7.613 7.498 7.613 12,151 -0.00(-0.00%)
May 26, 2021 7.690 7.690 7.613 7.613 5,247 -0.09(-1.20%)
May 25, 2021 7.705 7.705 7.705 7.705 455 -0.02(-0.20%)
May 24, 2021 7.690 7.721 7.690 7.721 4,335 +0.07(+0.96%)
May 21, 2021 7.721 7.721 7.648 7.648 2,179 -0.07(-0.93%)
May 20, 2021 7.719 7.719 7.719 7.719 579 +0.07(+0.94%)
May 18, 2021 7.648 7.648 7.648 1 -0.06(-0.75%)
May 17, 2021 7.705 7.705 7.705 7.705 3,228 +0.12(+1.52%)
May 14, 2021 7.580 7.590 7.575 7.590 5,672 -0.09(-1.20%)
May 13, 2021 7.682 7.729 7.679 7.682 10,951 +0.09(+1.21%)
May 12, 2021 7.591 7.591 7.591 7.591 585 +0.04(+0.54%)
May 10, 2021 7.550 7.550 7.550 2 -0.01(-0.13%)
May 07, 2021 7.567 7.567 7.559 7.559 1,945 +0.06(+0.82%)
May 06, 2021 7.613 7.644 7.452 7.498 7,642 -0.10(-1.27%)
May 05, 2021 7.556 7.594 7.556 7.594 6,425 +0.06(+0.80%)
May 04, 2021 7.556 7.579 7.534 7.534 5,842 -0.06(-0.84%)
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.