Direxion Daily Technology Bull 3x Shares (TECL)
NYSEARCA: TECL · Real-Time Price · USD
95.91
-0.23 (-0.24%)
Dec 3, 2024, 1:44 PM EST - Market open
TECL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 93.56 | 97.16 | 93.56 | 96.14 | 96.14 | 2.81% | 962,579 |
| Nov 29, 2024 | 91.56 | 94.06 | 91.38 | 93.51 | 93.51 | 2.67% | 478,914 |
| Nov 27, 2024 | 93.16 | 93.16 | 88.56 | 91.08 | 91.08 | -4.12% | 1,262,135 |
| Nov 26, 2024 | 94.92 | 95.85 | 93.77 | 94.99 | 94.99 | 1.56% | 835,616 |
| Nov 25, 2024 | 95.63 | 96.20 | 92.34 | 93.53 | 93.53 | -0.10% | 1,163,264 |
| Nov 22, 2024 | 93.19 | 94.21 | 91.97 | 93.62 | 93.62 | 0.01% | 949,287 |
| Nov 21, 2024 | 93.32 | 94.84 | 89.21 | 93.61 | 93.61 | 3.14% | 1,439,528 |
| Nov 20, 2024 | 91.20 | 91.30 | 87.15 | 90.76 | 90.76 | -0.50% | 1,175,307 |
| Nov 19, 2024 | 87.41 | 91.31 | 87.35 | 91.22 | 91.22 | 2.48% | 1,029,875 |
| Nov 18, 2024 | 88.27 | 90.10 | 86.98 | 89.01 | 89.01 | 0.62% | 883,809 |
| Nov 15, 2024 | 91.43 | 92.00 | 87.20 | 88.46 | 88.46 | -7.23% | 1,866,597 |
| Nov 14, 2024 | 96.79 | 97.20 | 94.80 | 95.35 | 95.35 | -1.43% | 1,199,648 |
| Nov 13, 2024 | 96.73 | 98.47 | 95.45 | 96.73 | 96.73 | -0.59% | 821,301 |
| Nov 12, 2024 | 96.69 | 97.70 | 95.10 | 97.30 | 97.30 | 0.21% | 889,447 |
| Nov 11, 2024 | 98.65 | 98.88 | 95.27 | 97.10 | 97.10 | -1.57% | 1,310,104 |
| Nov 8, 2024 | 98.70 | 99.69 | 97.63 | 98.65 | 98.65 | -0.47% | 865,223 |
| Nov 7, 2024 | 96.06 | 99.44 | 96.04 | 99.12 | 99.12 | 5.44% | 1,262,340 |
| Nov 6, 2024 | 91.79 | 94.74 | 91.09 | 94.01 | 94.01 | 8.26% | 1,978,855 |
| Nov 5, 2024 | 84.04 | 87.05 | 84.04 | 86.84 | 86.84 | 4.19% | 786,099 |
| Nov 4, 2024 | 83.71 | 85.13 | 82.28 | 83.35 | 83.35 | -0.29% | 912,228 |
| Nov 1, 2024 | 82.04 | 85.41 | 81.67 | 83.59 | 83.59 | 2.20% | 1,266,808 |
| Oct 31, 2024 | 87.30 | 87.54 | 81.70 | 81.79 | 81.79 | -9.78% | 2,349,707 |
| Oct 30, 2024 | 92.47 | 93.22 | 90.39 | 90.66 | 90.66 | -4.70% | 861,723 |
| Oct 29, 2024 | 91.98 | 95.90 | 90.96 | 95.13 | 95.13 | 3.96% | 940,267 |
| Oct 28, 2024 | 93.11 | 93.15 | 91.38 | 91.51 | 91.51 | -0.04% | 532,495 |
| Oct 25, 2024 | 91.63 | 94.58 | 91.16 | 91.55 | 91.55 | 1.41% | 877,142 |
| Oct 24, 2024 | 90.48 | 90.87 | 88.61 | 90.28 | 90.28 | 0.80% | 623,959 |
| Oct 23, 2024 | 92.44 | 92.80 | 87.08 | 89.56 | 89.56 | -4.31% | 1,085,457 |
| Oct 22, 2024 | 92.46 | 94.43 | 91.52 | 93.59 | 93.59 | -0.28% | 725,711 |
| Oct 21, 2024 | 91.51 | 93.87 | 91.16 | 93.85 | 93.85 | 1.50% | 921,025 |
| Oct 18, 2024 | 93.00 | 93.57 | 91.97 | 92.46 | 92.46 | 0.69% | 475,029 |
| Oct 17, 2024 | 94.72 | 94.83 | 91.72 | 91.83 | 91.83 | 1.10% | 1,160,597 |
| Oct 16, 2024 | 90.89 | 91.28 | 87.93 | 90.83 | 90.83 | 0.59% | 700,321 |
| Oct 15, 2024 | 96.66 | 97.31 | 89.00 | 90.30 | 90.30 | -6.15% | 1,402,771 |
| Oct 14, 2024 | 94.43 | 96.94 | 94.43 | 96.22 | 96.22 | 3.75% | 927,691 |
| Oct 11, 2024 | 91.38 | 93.45 | 91.24 | 92.74 | 92.74 | 0.40% | 693,722 |
| Oct 10, 2024 | 90.63 | 93.13 | 89.88 | 92.37 | 92.37 | -0.21% | 754,050 |
| Oct 9, 2024 | 89.75 | 92.90 | 88.94 | 92.56 | 92.56 | 3.30% | 1,159,336 |
| Oct 8, 2024 | 86.45 | 89.97 | 86.09 | 89.60 | 89.60 | 5.41% | 1,043,535 |
| Oct 7, 2024 | 85.62 | 87.15 | 84.25 | 85.00 | 85.00 | -1.99% | 589,569 |
| Oct 4, 2024 | 87.10 | 87.40 | 84.00 | 86.73 | 86.73 | 3.23% | 885,889 |
| Oct 3, 2024 | 82.20 | 85.78 | 82.14 | 84.02 | 84.02 | 1.40% | 905,341 |
| Oct 2, 2024 | 81.26 | 84.05 | 79.71 | 82.86 | 82.86 | 1.98% | 991,919 |
| Oct 1, 2024 | 86.77 | 86.88 | 79.62 | 81.25 | 81.25 | -7.17% | 1,736,693 |
| Sep 30, 2024 | 85.57 | 87.71 | 84.38 | 87.53 | 87.53 | 0.88% | 725,809 |
| Sep 27, 2024 | 89.75 | 89.75 | 85.82 | 86.77 | 86.77 | -2.81% | 727,793 |
| Sep 26, 2024 | 90.97 | 91.30 | 86.70 | 89.28 | 89.28 | 3.75% | 1,106,596 |
| Sep 25, 2024 | 84.71 | 87.15 | 84.68 | 86.05 | 86.05 | 0.90% | 697,020 |
| Sep 24, 2024 | 84.73 | 85.85 | 81.95 | 85.28 | 85.28 | 1.94% | 635,660 |
| Sep 23, 2024 | 83.95 | 84.22 | 82.90 | 83.66 | 83.66 | - | 533,336 |
| Sep 20, 2024 | 84.02 | 84.88 | 81.45 | 83.66 | 83.66 | -1.03% | 914,678 |
| Sep 19, 2024 | 84.65 | 86.53 | 83.35 | 84.53 | 84.53 | 8.36% | 1,768,596 |
| Sep 18, 2024 | 80.91 | 82.70 | 77.89 | 78.01 | 78.01 | -2.92% | 1,560,809 |
| Sep 17, 2024 | 83.12 | 83.59 | 79.10 | 80.36 | 80.36 | -0.52% | 926,971 |
| Sep 16, 2024 | 80.00 | 81.59 | 78.54 | 80.78 | 80.78 | -1.31% | 877,684 |
| Sep 13, 2024 | 80.99 | 82.40 | 79.90 | 81.85 | 81.85 | 1.44% | 845,858 |
| Sep 12, 2024 | 78.48 | 81.67 | 76.87 | 80.69 | 80.69 | 2.52% | 1,522,412 |
| Sep 11, 2024 | 72.18 | 79.10 | 68.75 | 78.71 | 78.71 | 10.16% | 1,816,454 |
| Sep 10, 2024 | 69.77 | 71.61 | 67.86 | 71.45 | 71.45 | 4.38% | 1,186,977 |
| Sep 9, 2024 | 67.71 | 68.63 | 65.86 | 68.45 | 68.45 | 4.42% | 1,333,129 |
| Sep 6, 2024 | 70.65 | 71.01 | 64.31 | 65.55 | 65.55 | -7.49% | 2,308,457 |
| Sep 5, 2024 | 69.60 | 73.50 | 69.49 | 70.86 | 70.86 | -0.45% | 1,275,511 |
| Sep 4, 2024 | 69.54 | 73.62 | 69.00 | 71.18 | 71.18 | -0.74% | 1,608,934 |
| Sep 3, 2024 | 80.70 | 80.79 | 70.45 | 71.71 | 71.71 | -13.88% | 2,285,883 |
| Aug 30, 2024 | 82.76 | 84.22 | 80.10 | 83.27 | 83.27 | 3.71% | 1,004,397 |
| Aug 29, 2024 | 82.49 | 85.97 | 79.58 | 80.29 | 80.29 | -2.84% | 1,500,564 |
| Aug 28, 2024 | 85.62 | 86.11 | 80.36 | 82.64 | 82.64 | -4.00% | 1,191,895 |
| Aug 27, 2024 | 83.00 | 86.59 | 81.70 | 86.08 | 86.08 | 1.77% | 918,500 |
| Aug 26, 2024 | 88.00 | 88.58 | 83.21 | 84.58 | 84.58 | -3.71% | 1,133,600 |
| Aug 23, 2024 | 86.25 | 89.00 | 84.60 | 87.84 | 87.84 | 4.48% | 1,418,946 |
| Aug 22, 2024 | 91.55 | 92.20 | 83.30 | 84.07 | 84.07 | -6.75% | 1,473,130 |
| Aug 21, 2024 | 89.01 | 91.07 | 87.94 | 90.16 | 90.16 | 1.77% | 1,213,401 |
| Aug 20, 2024 | 88.93 | 90.50 | 87.08 | 88.59 | 88.59 | -1.08% | 1,125,236 |
| Aug 19, 2024 | 85.00 | 89.63 | 83.82 | 89.56 | 89.56 | 4.87% | 1,230,452 |
| Aug 16, 2024 | 84.00 | 85.91 | 82.91 | 85.40 | 85.40 | 0.40% | 1,283,211 |
| Aug 15, 2024 | 81.45 | 85.35 | 80.89 | 85.06 | 85.06 | 8.48% | 2,013,919 |
| Aug 14, 2024 | 78.52 | 79.54 | 75.25 | 78.41 | 78.41 | 1.65% | 1,811,443 |
| Aug 13, 2024 | 73.13 | 77.20 | 72.97 | 77.14 | 77.14 | 9.16% | 1,768,125 |
| Aug 12, 2024 | 69.59 | 72.24 | 68.65 | 70.67 | 70.67 | 2.46% | 1,361,160 |
| Aug 9, 2024 | 67.85 | 70.10 | 66.72 | 68.97 | 68.97 | 1.37% | 1,443,994 |
| Aug 8, 2024 | 64.62 | 68.59 | 61.89 | 68.04 | 68.04 | 11.05% | 2,459,406 |
| Aug 7, 2024 | 68.97 | 70.10 | 61.08 | 61.27 | 61.27 | -5.20% | 2,837,626 |
| Aug 6, 2024 | 64.47 | 68.30 | 62.35 | 64.63 | 64.63 | 3.74% | 3,184,413 |
| Aug 5, 2024 | 55.50 | 65.86 | 54.80 | 62.30 | 62.30 | -9.38% | 4,835,456 |
| Aug 2, 2024 | 69.16 | 71.13 | 65.15 | 68.75 | 68.75 | -8.92% | 4,107,140 |
| Aug 1, 2024 | 84.13 | 87.03 | 72.75 | 75.48 | 75.48 | -11.06% | 3,732,814 |
| Jul 31, 2024 | 82.57 | 85.72 | 80.72 | 84.87 | 84.87 | 12.66% | 2,682,088 |
| Jul 30, 2024 | 82.35 | 82.60 | 73.50 | 75.33 | 75.33 | -7.60% | 2,614,877 |
| Jul 29, 2024 | 84.50 | 85.59 | 80.72 | 81.53 | 81.53 | -1.22% | 1,321,308 |
| Jul 26, 2024 | 82.50 | 84.51 | 80.60 | 82.54 | 82.54 | 3.69% | 2,344,169 |
| Jul 25, 2024 | 82.11 | 85.69 | 76.12 | 79.60 | 79.60 | -3.64% | 4,021,920 |
| Jul 24, 2024 | 90.37 | 91.23 | 81.91 | 82.61 | 82.61 | -12.23% | 4,084,205 |
| Jul 23, 2024 | 94.10 | 96.60 | 93.69 | 94.12 | 94.12 | -1.17% | 1,000,968 |
| Jul 22, 2024 | 92.54 | 95.51 | 91.31 | 95.23 | 95.23 | 6.93% | 1,805,599 |
| Jul 19, 2024 | 92.06 | 93.54 | 88.34 | 89.06 | 89.06 | -4.67% | 2,290,584 |
| Jul 18, 2024 | 96.55 | 96.55 | 89.91 | 93.42 | 93.42 | -0.20% | 2,678,491 |
| Jul 17, 2024 | 98.53 | 98.82 | 93.32 | 93.61 | 93.61 | -11.63% | 3,081,916 |
| Jul 16, 2024 | 107.64 | 107.80 | 103.53 | 105.93 | 105.93 | -0.94% | 1,708,325 |
| Jul 15, 2024 | 107.92 | 110.08 | 105.14 | 106.94 | 106.94 | 0.50% | 1,667,879 |
| Jul 12, 2024 | 104.50 | 109.74 | 103.45 | 106.41 | 106.41 | 2.47% | 1,340,997 |