Direxion Daily Technology Bull 3x Shares (TECL)
NYSEARCA: TECL · Real-Time Price · USD
51.75
+5.25 (11.29%)
At close: Apr 24, 2025, 4:00 PM
52.01
+0.26 (0.50%)
Pre-market: Apr 25, 2025, 5:01 AM EDT
TECL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 47.95 | 51.94 | 47.68 | 51.75 | 51.75 | 11.29% | 2,272,883 |
| Apr 23, 2025 | 47.80 | 49.17 | 46.02 | 46.50 | 46.50 | 8.85% | 2,957,683 |
| Apr 22, 2025 | 41.52 | 43.55 | 40.82 | 42.72 | 42.72 | 6.96% | 1,947,655 |
| Apr 21, 2025 | 41.24 | 41.55 | 38.12 | 39.94 | 39.94 | -7.84% | 2,374,299 |
| Apr 17, 2025 | 44.99 | 44.99 | 42.77 | 43.34 | 43.34 | -1.86% | 1,505,816 |
| Apr 16, 2025 | 45.16 | 46.76 | 41.61 | 44.16 | 44.16 | -10.32% | 2,924,831 |
| Apr 15, 2025 | 48.90 | 50.35 | 48.57 | 49.24 | 49.24 | 1.17% | 1,521,498 |
| Apr 14, 2025 | 51.91 | 52.04 | 47.18 | 48.67 | 48.67 | 2.57% | 2,648,844 |
| Apr 11, 2025 | 43.95 | 48.01 | 43.03 | 47.45 | 47.45 | 5.80% | 2,031,765 |
| Apr 10, 2025 | 46.67 | 47.73 | 39.63 | 44.85 | 44.85 | -13.47% | 4,582,391 |
| Apr 9, 2025 | 37.33 | 52.73 | 37.05 | 51.83 | 51.83 | 38.84% | 6,895,374 |
| Apr 8, 2025 | 44.08 | 45.62 | 35.00 | 37.33 | 37.33 | -5.64% | 5,727,643 |
| Apr 7, 2025 | 34.12 | 44.90 | 32.52 | 39.56 | 39.56 | 1.31% | 8,653,062 |
| Apr 4, 2025 | 43.90 | 45.08 | 38.83 | 39.05 | 39.05 | -19.96% | 6,415,983 |
| Apr 3, 2025 | 52.50 | 53.23 | 48.49 | 48.79 | 48.79 | -20.00% | 4,330,642 |
| Apr 2, 2025 | 57.07 | 62.53 | 57.00 | 60.99 | 60.99 | 2.09% | 1,474,016 |
| Apr 1, 2025 | 57.71 | 59.86 | 56.29 | 59.74 | 59.74 | 2.02% | 1,694,446 |
| Mar 31, 2025 | 55.25 | 58.83 | 53.59 | 58.56 | 58.56 | 0.22% | 1,873,122 |
| Mar 28, 2025 | 62.00 | 62.72 | 57.75 | 58.43 | 58.43 | -7.44% | 2,047,330 |
| 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 |