Direxion Daily Technology Bull 3x Shares (TECL)
NYSEARCA: TECL · Real-Time Price · USD
58.43
-4.70 (-7.44%)
At close: Mar 28, 2025, 4:00 PM
58.38
-0.05 (-0.09%)
After-hours: Mar 28, 2025, 6:49 PM EDT
TECL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 62.00 | 62.72 | 57.75 | 58.46 | - | -7.40% | 1,757,200 |
| Mar 27, 2025 | 63.46 | 64.53 | 62.01 | 63.13 | 63.13 | -2.74% | 1,159,221 |
| Mar 26, 2025 | 68.85 | 69.35 | 64.05 | 64.91 | 64.91 | -6.63% | 1,314,026 |
| Mar 25, 2025 | 68.73 | 69.79 | 68.59 | 69.52 | 69.52 | 0.68% | 996,216 |
| Mar 24, 2025 | 68.60 | 69.53 | 68.11 | 69.05 | 68.84 | 5.58% | 1,535,353 |
| Mar 21, 2025 | 62.63 | 65.63 | 61.69 | 65.40 | 65.20 | 0.75% | 1,352,221 |
| Mar 20, 2025 | 64.04 | 67.09 | 63.76 | 64.91 | 64.72 | -2.39% | 1,786,259 |
| Mar 19, 2025 | 64.98 | 68.62 | 64.00 | 66.50 | 66.30 | 4.05% | 1,957,986 |
| Mar 18, 2025 | 65.51 | 65.71 | 63.16 | 63.91 | 63.72 | -4.48% | 1,050,249 |
| Mar 17, 2025 | 65.23 | 68.34 | 64.83 | 66.91 | 66.71 | 2.18% | 1,343,798 |
| Mar 14, 2025 | 62.60 | 65.77 | 62.50 | 65.48 | 65.28 | 8.55% | 2,454,826 |
| Mar 13, 2025 | 63.37 | 63.70 | 59.48 | 60.32 | 60.14 | -5.60% | 1,876,408 |
| Mar 12, 2025 | 64.23 | 65.50 | 61.65 | 63.90 | 63.71 | 4.74% | 1,837,479 |
| Mar 11, 2025 | 61.02 | 64.10 | 59.13 | 61.01 | 60.83 | -1.39% | 2,334,945 |
| Mar 10, 2025 | 66.56 | 66.99 | 59.66 | 61.87 | 61.69 | -12.56% | 4,004,096 |
| Mar 7, 2025 | 67.63 | 71.34 | 65.28 | 70.76 | 70.55 | 4.06% | 1,900,771 |
| Mar 6, 2025 | 69.56 | 73.03 | 66.90 | 68.00 | 67.80 | -8.24% | 2,537,116 |
| Mar 5, 2025 | 71.83 | 74.83 | 68.96 | 74.11 | 73.89 | 4.17% | 2,133,938 |
| Mar 4, 2025 | 69.75 | 74.96 | 67.05 | 71.14 | 70.93 | -0.59% | 2,440,893 |
| Mar 3, 2025 | 80.00 | 80.24 | 69.70 | 71.56 | 71.35 | -8.64% | 2,220,111 |
| Feb 28, 2025 | 74.82 | 78.80 | 72.68 | 78.33 | 78.10 | 3.34% | 1,982,351 |
| Feb 27, 2025 | 86.23 | 86.62 | 75.61 | 75.80 | 75.57 | -10.73% | 2,267,140 |
| Feb 26, 2025 | 84.85 | 87.27 | 83.04 | 84.91 | 84.66 | 3.20% | 1,259,367 |
| Feb 25, 2025 | 85.07 | 85.25 | 80.44 | 82.28 | 82.03 | -3.88% | 1,433,048 |
| Feb 24, 2025 | 90.49 | 91.27 | 85.25 | 85.60 | 85.34 | -4.36% | 1,133,762 |
| Feb 21, 2025 | 97.58 | 97.60 | 89.38 | 89.50 | 89.23 | -8.25% | 1,221,674 |
| Feb 20, 2025 | 98.37 | 98.57 | 94.42 | 97.55 | 97.26 | -0.94% | 888,958 |
| Feb 19, 2025 | 98.11 | 99.62 | 96.05 | 98.48 | 98.19 | -0.01% | 657,082 |
| Feb 18, 2025 | 97.29 | 98.50 | 96.00 | 98.49 | 98.20 | 2.77% | 829,663 |
| Feb 14, 2025 | 94.78 | 96.10 | 94.15 | 95.84 | 95.55 | 0.80% | 619,291 |
| Feb 13, 2025 | 91.72 | 95.22 | 91.26 | 95.08 | 94.80 | 4.21% | 1,132,181 |
| Feb 12, 2025 | 88.00 | 91.55 | 87.60 | 91.24 | 90.97 | -0.60% | 1,056,664 |
| Feb 11, 2025 | 90.16 | 92.91 | 90.10 | 91.79 | 91.52 | 0.08% | 697,786 |
| Feb 10, 2025 | 89.86 | 92.40 | 89.86 | 91.72 | 91.45 | 4.41% | 880,191 |
| Feb 7, 2025 | 91.02 | 92.67 | 87.01 | 87.85 | 87.59 | -2.72% | 1,133,225 |
| Feb 6, 2025 | 89.57 | 90.86 | 88.41 | 90.31 | 90.04 | 0.64% | 719,080 |
| Feb 5, 2025 | 86.37 | 89.74 | 85.43 | 89.74 | 89.47 | 4.34% | 808,254 |
| Feb 4, 2025 | 83.44 | 86.45 | 83.30 | 86.01 | 85.75 | 4.24% | 1,096,005 |
| Feb 3, 2025 | 80.32 | 84.09 | 78.97 | 82.51 | 82.26 | -4.07% | 2,152,863 |
| Jan 31, 2025 | 89.93 | 91.70 | 85.39 | 86.01 | 85.75 | -1.78% | 1,327,038 |
| Jan 30, 2025 | 86.52 | 88.55 | 84.96 | 87.57 | 87.31 | 0.44% | 939,350 |
| Jan 29, 2025 | 88.82 | 89.00 | 84.63 | 87.19 | 86.93 | -2.43% | 1,079,630 |
| Jan 28, 2025 | 84.65 | 90.01 | 81.90 | 89.36 | 89.09 | 7.69% | 1,703,633 |
| Jan 27, 2025 | 84.56 | 87.00 | 80.34 | 82.98 | 82.73 | -14.65% | 3,356,627 |
| Jan 24, 2025 | 101.00 | 101.18 | 96.17 | 97.22 | 96.93 | -3.16% | 1,021,839 |
| Jan 23, 2025 | 97.72 | 100.46 | 97.20 | 100.39 | 100.09 | 0.99% | 668,691 |
| Jan 22, 2025 | 97.09 | 100.55 | 97.00 | 99.41 | 99.11 | 6.24% | 1,537,181 |
| Jan 21, 2025 | 92.38 | 94.29 | 90.41 | 93.57 | 93.29 | 2.40% | 943,568 |
| Jan 17, 2025 | 92.20 | 92.31 | 90.20 | 91.38 | 91.11 | 4.64% | 956,225 |
| Jan 16, 2025 | 91.68 | 91.85 | 87.31 | 87.33 | 87.07 | -2.42% | 1,098,231 |