Direxion Daily Technology Bull 3x Shares (TECL)
NYSEARCA: TECL · Real-Time Price · USD
116.11
-5.97 (-4.89%)
Nov 18, 2025, 4:00 PM EST - Market closed
TECL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 118.83 | 120.80 | 112.82 | 116.11 | 116.11 | -4.89% | 3,353,786 |
| Nov 17, 2025 | 124.44 | 128.64 | 119.10 | 122.08 | 122.08 | -4.89% | 3,016,537 |
| Nov 14, 2025 | 119.10 | 131.56 | 117.77 | 128.36 | 128.36 | 1.81% | 1,673,059 |
| Nov 13, 2025 | 133.92 | 134.72 | 124.03 | 126.08 | 126.08 | -7.70% | 1,626,591 |
| Nov 12, 2025 | 138.56 | 138.67 | 134.01 | 136.60 | 136.60 | 0.85% | 1,263,394 |
| Nov 11, 2025 | 136.00 | 136.73 | 132.49 | 135.45 | 135.45 | -2.56% | 906,608 |
| Nov 10, 2025 | 135.97 | 139.55 | 133.76 | 139.01 | 139.01 | 7.66% | 1,434,433 |
| Nov 7, 2025 | 127.02 | 129.12 | 120.13 | 129.12 | 129.12 | -1.36% | 3,813,327 |
| Nov 6, 2025 | 138.44 | 138.44 | 128.38 | 130.90 | 130.90 | -5.83% | 1,807,387 |
| Nov 5, 2025 | 136.12 | 142.24 | 136.00 | 139.01 | 139.01 | 1.05% | 1,081,290 |
| Nov 4, 2025 | 141.09 | 143.90 | 136.64 | 137.56 | 137.56 | -7.83% | 1,368,446 |
| Nov 3, 2025 | 151.55 | 152.44 | 146.83 | 149.24 | 149.24 | 1.13% | 901,889 |
| Oct 31, 2025 | 151.87 | 151.87 | 144.91 | 147.57 | 147.57 | 0.15% | 1,567,173 |
| Oct 30, 2025 | 149.75 | 152.33 | 146.93 | 147.35 | 147.35 | -3.50% | 1,301,159 |
| Oct 29, 2025 | 153.32 | 155.50 | 149.37 | 152.70 | 152.70 | 2.07% | 1,435,719 |
| Oct 28, 2025 | 147.08 | 151.30 | 145.88 | 149.61 | 149.61 | 2.92% | 1,000,465 |
| Oct 27, 2025 | 143.55 | 145.66 | 142.82 | 145.36 | 145.36 | 5.54% | 1,086,836 |
| Oct 24, 2025 | 136.25 | 139.05 | 135.63 | 137.73 | 137.73 | 4.71% | 1,213,225 |
| Oct 23, 2025 | 126.00 | 132.27 | 125.37 | 131.54 | 131.54 | 3.57% | 1,079,909 |
| Oct 22, 2025 | 130.61 | 131.37 | 122.09 | 127.00 | 127.00 | -3.07% | 1,558,469 |
| Oct 21, 2025 | 130.64 | 132.23 | 128.95 | 131.02 | 131.02 | 0.25% | 625,599 |
| Oct 20, 2025 | 128.66 | 132.30 | 128.37 | 130.69 | 130.69 | 3.31% | 1,008,390 |
| Oct 17, 2025 | 123.46 | 127.60 | 121.24 | 126.50 | 126.50 | 0.36% | 1,023,039 |
| Oct 16, 2025 | 128.65 | 130.04 | 123.35 | 126.05 | 126.05 | 0.32% | 1,498,011 |
| Oct 15, 2025 | 127.36 | 128.70 | 121.19 | 125.65 | 125.65 | 2.77% | 1,415,817 |
| Oct 14, 2025 | 122.00 | 125.98 | 117.77 | 122.26 | 122.26 | -3.79% | 1,818,383 |
| Oct 13, 2025 | 126.51 | 128.29 | 124.46 | 127.08 | 127.08 | 6.89% | 1,401,290 |
| Oct 10, 2025 | 135.59 | 136.52 | 118.32 | 118.89 | 118.89 | -12.00% | 3,069,573 |
| Oct 9, 2025 | 135.68 | 135.84 | 132.92 | 135.10 | 135.10 | -0.31% | 787,633 |
| Oct 8, 2025 | 129.71 | 135.74 | 129.71 | 135.52 | 135.52 | 5.05% | 839,407 |
| Oct 7, 2025 | 133.60 | 134.22 | 126.94 | 129.01 | 129.01 | -2.01% | 1,058,997 |
| Oct 6, 2025 | 132.96 | 134.11 | 131.49 | 131.65 | 131.65 | 3.00% | 1,101,099 |
| Oct 3, 2025 | 130.25 | 132.11 | 126.46 | 127.81 | 127.81 | -1.68% | 925,296 |
| Oct 2, 2025 | 131.03 | 131.46 | 128.15 | 130.00 | 130.00 | 1.68% | 798,981 |
| Oct 1, 2025 | 122.31 | 128.11 | 122.21 | 127.85 | 127.85 | 2.80% | 1,015,335 |
| Sep 30, 2025 | 122.17 | 124.51 | 121.48 | 124.37 | 124.37 | 1.87% | 661,323 |
| Sep 29, 2025 | 122.35 | 124.30 | 121.39 | 122.09 | 122.09 | 1.45% | 713,278 |
| Sep 26, 2025 | 119.69 | 120.63 | 117.18 | 120.35 | 120.35 | 0.80% | 666,104 |
| Sep 25, 2025 | 116.66 | 120.22 | 114.49 | 119.39 | 119.39 | -0.73% | 1,094,486 |
| Sep 24, 2025 | 123.09 | 123.27 | 117.57 | 120.27 | 120.27 | -1.63% | 980,358 |
| Sep 23, 2025 | 125.01 | 125.65 | 120.63 | 122.26 | 122.26 | -2.71% | 980,898 |
| Sep 22, 2025 | 119.66 | 125.88 | 119.66 | 125.66 | 125.66 | 4.53% | 1,266,183 |
| Sep 19, 2025 | 117.93 | 120.65 | 117.04 | 120.22 | 120.22 | 2.95% | 1,269,472 |
| Sep 18, 2025 | 115.46 | 117.90 | 113.83 | 116.78 | 116.78 | 4.77% | 1,286,247 |
| Sep 17, 2025 | 112.00 | 112.50 | 107.74 | 111.46 | 111.46 | -0.79% | 1,215,777 |
| Sep 16, 2025 | 114.41 | 114.51 | 111.95 | 112.35 | 112.35 | -1.05% | 698,181 |
| Sep 15, 2025 | 111.18 | 113.64 | 110.80 | 113.54 | 113.54 | 2.62% | 1,007,866 |
| Sep 12, 2025 | 111.39 | 111.84 | 109.92 | 110.64 | 110.64 | 0.03% | 975,131 |
| Sep 11, 2025 | 111.79 | 112.38 | 110.46 | 110.61 | 110.61 | 0.71% | 1,060,054 |
| Sep 10, 2025 | 110.15 | 112.02 | 108.41 | 109.83 | 109.83 | 5.32% | 1,813,435 |