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 28, 2023 9.143 9.151 9.071 9.071 4,808 -0.09(-0.98%)
Apr 26, 2023 9.161 6 +0.19(+2.09%)
Apr 25, 2023 8.973 8.973 8.973 8.973 449 +0.01(+0.10%)
Apr 21, 2023 8.964 7 +0.02(+0.20%)
Apr 19, 2023 8.946 0 -0.03(-0.30%)
Apr 18, 2023 8.955 9.071 8.946 8.973 2,035 -0.11(-1.18%)
Apr 17, 2023 9.089 9.089 9.080 9.080 337 +0.09(+1.00%)
Apr 14, 2023 8.991 9.013 8.969 8.991 1,503 +0.04(+0.50%)
Apr 13, 2023 8.982 8.982 8.946 8.946 3,356 -0.01(-0.10%)
Apr 11, 2023 8.955 0 +0.05(+0.57%)
Apr 10, 2023 8.838 8.904 8.838 8.904 671 +0.15(+1.77%)
Apr 05, 2023 8.749 0 -0.26(-2.87%)
Apr 03, 2023 9.007 0 +0.06(+0.69%)
Mar 29, 2023 8.946 1 -0.00(-0.01%)
Mar 28, 2023 8.856 8.964 8.847 8.946 11,521 +0.09(+1.02%)
Mar 27, 2023 8.831 8.856 8.713 8.856 5,421 +0.06(+0.71%)
Mar 24, 2023 8.749 8.794 8.749 8.794 2,049 -0.01(-0.12%)
Mar 23, 2023 8.713 8.804 8.713 8.804 4,204 +0.08(+0.94%)
Mar 22, 2023 8.722 8.722 8.713 8.722 14,429 -0.00(-0.02%)
Mar 21, 2023 8.722 8.919 8.722 8.724 1,823 +0.01(+0.12%)
Mar 20, 2023 8.704 8.740 8.704 8.713 4,473 +0.23(+2.74%)
Mar 17, 2023 8.078 8.776 7.828 8.481 40,475 +1.12(+15.19%)
Mar 16, 2023 8.856 9.152 7.336 7.362 16,741 -1.54(-17.29%)
Mar 15, 2023 8.921 8.995 8.838 8.901 9,614 -0.13(-1.49%)
Mar 14, 2023 9.080 9.127 9.035 9.035 2,796 +0.06(+0.70%)
Mar 13, 2023 9.152 9.158 8.940 8.973 12,631 -0.19(-2.05%)
Mar 10, 2023 9.161 9.227 9.161 9.161 2,625 +0.00(+0.00%)
Mar 09, 2023 9.161 9.198 9.161 9.161 1,900 -0.04(-0.44%)
Mar 08, 2023 9.201 9.201 9.201 9.201 1,117 -0.01(-0.15%)
Mar 03, 2023 9.214 0 +0.07(+0.75%)
Mar 02, 2023 9.143 9.200 9.143 9.145 570 -0.01(-0.07%)
Mar 01, 2023 9.152 9.152 9.152 9.152 1,132 -0.09(-0.97%)
Feb 28, 2023 9.241 9.241 9.241 9.241 167 +0.00(+0.03%)
Feb 27, 2023 9.152 9.239 9.152 9.239 2,347 +0.02(+0.26%)
Feb 24, 2023 9.214 9.214 9.214 9.214 111 +0.00(+0.00%)
Feb 23, 2023 9.214 9.232 9.214 9.214 1,956 +0.07(+0.78%)
Feb 21, 2023 9.143 0 -0.08(-0.92%)
Feb 17, 2023 9.232 9.232 9.223 9.227 6,239 -0.01(-0.15%)
Feb 16, 2023 9.205 9.241 9.205 9.241 2,104 +0.07(+0.78%)
Feb 14, 2023 9.169 5 +0.03(+0.29%)
Feb 10, 2023 9.143 84 +0.01(+0.10%)
Feb 09, 2023 9.152 9.187 9.134 9.134 8,419 -0.03(-0.29%)
Feb 08, 2023 9.152 9.178 9.107 9.161 15,040 +0.01(+0.10%)
Feb 07, 2023 9.192 9.192 9.152 9.152 4,134 -0.03(-0.35%)
Feb 06, 2023 9.184 9.184 9.184 9.184 172 -0.04(-0.42%)
Feb 03, 2023 9.214 9.223 9.214 9.223 3,353 +0.05(+0.58%)
Feb 02, 2023 9.178 9.232 9.169 9.169 9,524 +0.06(+0.64%)
Feb 01, 2023 9.146 9.146 9.111 9.111 53,898 -0.07(-0.81%)
Jan 31, 2023 9.186 9.186 9.186 9.186 350 -0.01(-0.11%)
Jan 30, 2023 9.138 9.196 9.138 9.196 720 +0.07(+0.78%)
Jan 27, 2023 9.120 9.146 9.120 9.124 2,776 -0.00(-0.05%)
Jan 26, 2023 9.173 9.181 9.129 9.129 8,377 -0.14(-1.51%)
Jan 25, 2023 9.269 9.269 9.269 9.269 228 +0.12(+1.34%)
Jan 23, 2023 9.146 2 -0.04(-0.48%)
Jan 20, 2023 9.138 9.278 9.124 9.190 1,877 +0.09(+1.01%)
Jan 19, 2023 9.098 9.098 9.098 9.098 457 +0.00(+0.00%)
Jan 18, 2023 9.059 9.098 9.059 9.098 1,028 +0.01(+0.14%)
Jan 13, 2023 9.085 0 +0.07(+0.78%)
Jan 09, 2023 9.015 2 -0.03(-0.39%)
Jan 06, 2023 9.094 9.138 9.015 9.050 5,911 -0.05(-0.58%)
Jan 04, 2023 9.102 0 +0.05(+0.54%)
Jan 03, 2023 9.054 9.054 9.054 9.054 115 +0.04(+0.43%)
Dec 30, 2022 9.024 9.024 9.015 9.015 1,942 -0.06(-0.63%)
Dec 28, 2022 9.072 6 +0.00(+0.05%)
Dec 21, 2022 9.068 0 +0.03(+0.38%)
Dec 20, 2022 9.033 9.033 9.033 9.033 802 -0.02(-0.19%)
Dec 19, 2022 9.015 9.050 9.015 9.050 4,570 +0.04(+0.44%)
Dec 16, 2022 9.011 9.011 9.011 9.011 459 +0.05(+0.54%)
Dec 14, 2022 8.963 116 -0.09(-0.97%)
Dec 09, 2022 9.050 14 +0.04(+0.39%)
Dec 06, 2022 9.015 5 -0.01(-0.10%)
Dec 05, 2022 9.024 9.024 9.024 9.024 292 +0.00(+0.00%)
Dec 02, 2022 9.024 9.024 9.024 9.024 394 -0.02(-0.19%)
Dec 01, 2022 9.041 9.041 9.041 9.041 274 +0.04(+0.49%)
Nov 30, 2022 8.997 8.998 8.997 8.998 936 +0.00(+0.00%)
Nov 28, 2022 8.997 226 +0.05(+0.57%)
Nov 23, 2022 8.947 0 -0.08(-0.92%)
Nov 21, 2022 9.029 0 -0.03(-0.32%)
Nov 17, 2022 9.059 1 +0.00(+0.00%)
Nov 16, 2022 9.067 9.067 9.024 9.059 4,226 +0.10(+1.07%)
Nov 14, 2022 8.963 23 -0.06(-0.63%)
Nov 11, 2022 9.068 9.068 9.019 9.019 2,256 +0.05(+0.54%)
Nov 10, 2022 8.989 9.015 8.971 8.971 1,153 +0.01(+0.10%)
Nov 09, 2022 8.963 8.963 8.963 8.963 228 -0.04(-0.44%)
Nov 08, 2022 9.006 9.059 8.954 9.002 3,434 -0.11(-1.20%)
Nov 07, 2022 9.059 9.129 8.998 9.111 4,987 +0.10(+1.07%)
Nov 04, 2022 8.989 9.173 8.989 9.015 1,267 +0.02(+0.19%)
Nov 03, 2022 8.989 8.998 8.989 8.998 3,496 +0.07(+0.83%)
Nov 01, 2022 8.923 1 -0.04(-0.42%)
Oct 31, 2022 8.906 8.966 8.906 8.961 3,504 +0.08(+0.91%)
Oct 26, 2022 8.880 0 +0.10(+1.17%)
Oct 21, 2022 8.778 4 -0.04(-0.49%)
Oct 20, 2022 8.863 8.863 8.820 8.820 878 -0.15(-1.62%)
Oct 19, 2022 8.795 8.966 8.795 8.966 6,085 +0.17(+1.95%)
Oct 14, 2022 8.795 0 +0.04(+0.49%)
Oct 12, 2022 8.752 25 +0.00(+0.00%)
Oct 11, 2022 8.778 8.822 8.752 8.752 1,512 +0.00(+0.00%)
Oct 10, 2022 8.778 8.778 8.752 8.752 2,921 +0.00(+0.00%)
Oct 05, 2022 8.752 0 -0.02(-0.20%)
Sep 30, 2022 8.769 0 +0.03(+0.39%)
Sep 29, 2022 8.764 8.778 8.735 8.735 5,495 -0.08(-0.87%)
Sep 28, 2022 8.761 8.812 8.761 8.812 994 -0.01(-0.10%)
Sep 27, 2022 8.838 8.838 8.760 8.820 1,477 +0.07(+0.78%)
Sep 23, 2022 8.752 3 -0.08(-0.87%)
Sep 22, 2022 8.829 8.829 8.829 8.829 385 -0.15(-1.71%)
Sep 21, 2022 8.915 8.983 8.786 8.983 2,106 +0.08(+0.86%)
Sep 19, 2022 8.906 16 -0.00(-0.02%)
Sep 16, 2022 8.906 8.908 8.906 8.908 935 -0.06(-0.65%)
Sep 13, 2022 8.966 0 +0.04(+0.49%)
Sep 08, 2022 8.922 130 +0.02(+0.18%)
Sep 06, 2022 8.906 0 -0.01(-0.15%)
Sep 01, 2022 8.919 60 -0.01(-0.14%)
Aug 30, 2022 8.932 0 +0.00(+0.00%)
Aug 29, 2022 8.897 8.932 8.778 8.932 8,663 -0.01(-0.09%)
Aug 25, 2022 8.939 3 +0.02(+0.18%)
Aug 24, 2022 8.898 8.923 8.898 8.923 2,335 +0.01(+0.14%)
Aug 23, 2022 8.911 8.911 8.911 8.911 467 +0.01(+0.14%)
Aug 22, 2022 8.897 8.898 8.897 8.898 4,377 -0.02(-0.23%)
Aug 19, 2022 8.915 8.919 8.897 8.919 1,836 -0.00(-0.05%)
Aug 18, 2022 8.923 8.923 8.923 8.923 269 +0.02(+0.19%)
Aug 16, 2022 8.906 4 +0.02(+0.19%)
Aug 12, 2022 8.889 141 +0.00(+0.00%)
Aug 10, 2022 8.889 103 +0.03(+0.29%)
Aug 09, 2022 8.863 8.863 8.863 8.863 136 +0.03(+0.39%)
Aug 08, 2022 8.855 8.855 8.829 8.829 1,167 -0.03(-0.29%)
Aug 05, 2022 8.872 8.880 8.855 8.855 2,454 +0.00(+0.00%)
Aug 04, 2022 8.855 8.897 8.855 8.855 2,376 -0.01(-0.14%)
Aug 03, 2022 8.867 8.867 8.867 8.867 362 +0.08(+0.95%)
Jul 29, 2022 8.784 2 +0.00(+0.00%)
Jul 28, 2022 8.775 8.784 8.754 8.784 2,312 +0.08(+0.87%)
Jul 27, 2022 8.750 8.775 8.708 8.708 620 -0.03(-0.38%)
Jul 25, 2022 8.742 103 +0.01(+0.07%)
Jul 22, 2022 8.736 8.736 8.736 8.736 120 +0.05(+0.58%)
Jul 19, 2022 8.685 237 -0.07(-0.84%)
Jul 14, 2022 8.758 25 +0.07(+0.77%)
Jul 13, 2022 8.691 8.691 8.687 8.691 5,610 +0.02(+0.19%)
Jul 08, 2022 8.675 0 +0.00(+0.00%)
Jul 06, 2022 8.675 59 -0.07(-0.77%)
Jul 05, 2022 8.742 8.742 8.742 8.742 225 +0.00(+0.00%)
Jun 23, 2022 8.742 0 +0.10(+1.15%)
Jun 22, 2022 8.658 8.658 8.643 8.643 273 -0.14(-1.60%)
Jun 21, 2022 8.784 8.784 8.784 8.784 120 +0.13(+1.55%)
Jun 17, 2022 8.641 8.650 8.641 8.649 2,501 -0.03(-0.29%)
Jun 16, 2022 8.691 8.738 8.675 8.675 758 -0.08(-0.96%)
Jun 15, 2022 8.758 8.758 8.758 8.758 180 +0.11(+1.26%)
Jun 14, 2022 8.666 8.666 8.649 8.650 6,059 -0.03(-0.39%)
Jun 13, 2022 8.641 8.758 8.641 8.683 4,482 +0.01(+0.10%)
Jun 10, 2022 8.724 8.725 8.654 8.675 4,891 -0.06(-0.71%)
Jun 09, 2022 8.737 8.737 8.717 8.737 1,193 -0.05(-0.53%)
Jun 07, 2022 8.784 1 +0.03(+0.29%)
Jun 06, 2022 8.759 8.759 8.758 8.758 1,968 -0.01(-0.12%)
Jun 02, 2022 8.769 0 +0.00(+0.00%)
Jun 01, 2022 8.666 8.775 8.662 8.769 7,872 +0.09(+1.09%)
May 31, 2022 8.742 8.742 8.645 8.675 13,569 +0.00(+0.00%)
May 27, 2022 8.696 8.708 8.670 8.675 35,960 -0.07(-0.77%)
May 26, 2022 8.758 8.789 8.683 8.742 2,541 +0.07(+0.77%)
May 25, 2022 8.675 8.675 8.675 8.675 718 +0.08(+0.98%)
May 24, 2022 8.826 8.826 8.591 8.591 13,094 -0.25(-2.84%)
May 23, 2022 8.901 8.901 8.842 8.842 2,752 +0.00(+0.00%)
May 20, 2022 8.842 8.842 8.842 8.842 1,194 +0.01(+0.09%)
May 18, 2022 8.834 2 +0.03(+0.38%)
May 17, 2022 8.783 8.800 8.783 8.800 9,295 +0.02(+0.19%)
May 16, 2022 8.717 8.784 8.717 8.784 785 +0.04(+0.48%)
May 13, 2022 8.784 8.794 8.734 8.742 12,824 +0.01(+0.08%)
May 12, 2022 8.813 8.842 8.691 8.735 12,027 -0.07(-0.84%)
May 11, 2022 8.834 8.834 8.809 8.809 11,041 -0.05(-0.54%)
May 10, 2022 8.842 8.857 8.842 8.857 2,778 +0.05(+0.55%)
May 09, 2022 8.809 8.845 8.809 8.809 9,237 -0.00(-0.00%)
May 06, 2022 8.809 8.826 8.809 8.809 6,356 +0.01(+0.10%)
May 05, 2022 8.800 8.842 8.788 8.800 26,507 +0.02(+0.24%)
May 04, 2022 8.779 8.796 8.779 8.779 3,044 +0.03(+0.33%)
May 03, 2022 8.751 8.759 8.714 8.750 6,337 +0.01(+0.14%)
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.