Direxion Daily Technology Bull 3x Shares (TECL)
NYSEARCA: TECL · Real-Time Price · USD
125.66
+5.44 (4.53%)
At close: Sep 22, 2025, 4:00 PM EDT
125.31
-0.35 (-0.28%)
Pre-market: Sep 23, 2025, 7:56 AM EDT
TECL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 119.66 | 125.88 | 119.66 | 125.66 | 125.66 | 4.53% | 1,260,468 |
| 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 |
| Sep 9, 2025 | 104.29 | 104.55 | 102.08 | 104.28 | 104.28 | 0.62% | 792,283 |
| Sep 8, 2025 | 103.13 | 104.80 | 102.92 | 103.64 | 103.64 | 2.21% | 959,929 |
| Sep 5, 2025 | 104.03 | 104.15 | 98.38 | 101.40 | 101.40 | 0.21% | 1,298,753 |
| Sep 4, 2025 | 98.89 | 101.36 | 97.40 | 101.19 | 101.19 | 1.44% | 819,379 |
| Sep 3, 2025 | 99.70 | 100.38 | 97.62 | 99.75 | 99.75 | 1.61% | 1,051,958 |
| Sep 2, 2025 | 95.30 | 98.35 | 94.05 | 98.17 | 98.17 | -3.04% | 1,681,384 |
| Aug 29, 2025 | 104.80 | 104.80 | 100.02 | 101.25 | 101.25 | -4.58% | 1,350,664 |
| Aug 28, 2025 | 103.85 | 106.84 | 102.57 | 106.11 | 106.11 | 2.37% | 1,029,714 |
| Aug 27, 2025 | 102.11 | 104.07 | 101.00 | 103.65 | 103.65 | 1.44% | 596,463 |
| Aug 26, 2025 | 101.03 | 102.51 | 100.56 | 102.18 | 102.18 | 1.36% | 593,346 |
| Aug 25, 2025 | 101.31 | 102.63 | 99.97 | 100.81 | 100.81 | -0.72% | 588,361 |
| Aug 22, 2025 | 97.16 | 103.39 | 96.47 | 101.54 | 101.54 | 4.03% | 1,649,114 |
| Aug 21, 2025 | 97.96 | 99.14 | 96.34 | 97.61 | 97.61 | -1.12% | 1,526,775 |
| Aug 20, 2025 | 100.05 | 100.05 | 94.10 | 98.72 | 98.72 | -2.05% | 2,374,945 |
| Aug 19, 2025 | 106.33 | 106.33 | 100.21 | 100.79 | 100.79 | -5.22% | 1,326,174 |
| Aug 18, 2025 | 105.23 | 106.65 | 105.04 | 106.34 | 106.34 | 0.51% | 964,554 |
| Aug 15, 2025 | 107.86 | 107.86 | 104.43 | 105.80 | 105.80 | -2.40% | 1,524,883 |
| Aug 14, 2025 | 107.37 | 109.44 | 106.64 | 108.40 | 108.40 | -0.61% | 1,067,752 |
| Aug 13, 2025 | 110.67 | 111.12 | 107.88 | 109.07 | 109.07 | 0.17% | 1,350,264 |
| Aug 12, 2025 | 105.70 | 109.04 | 103.98 | 108.89 | 108.89 | 4.39% | 1,379,630 |
| Aug 11, 2025 | 105.89 | 107.51 | 103.46 | 104.31 | 104.31 | -1.84% | 1,743,760 |
| Aug 8, 2025 | 104.48 | 106.70 | 103.76 | 106.27 | 106.27 | 2.81% | 1,284,434 |
| Aug 7, 2025 | 106.41 | 107.08 | 100.82 | 103.37 | 103.37 | 0.12% | 1,521,018 |
| Aug 6, 2025 | 100.07 | 103.51 | 99.85 | 103.25 | 103.25 | 3.15% | 1,117,011 |
| Aug 5, 2025 | 103.42 | 103.75 | 99.09 | 100.10 | 100.10 | -2.05% | 1,320,716 |
| Aug 4, 2025 | 99.22 | 102.38 | 99.22 | 102.20 | 102.20 | 5.81% | 1,209,511 |
| Aug 1, 2025 | 100.00 | 100.00 | 94.97 | 96.59 | 96.59 | -6.29% | 2,114,270 |
| Jul 31, 2025 | 109.42 | 109.49 | 101.72 | 103.07 | 103.07 | -2.35% | 1,908,854 |
| Jul 30, 2025 | 105.27 | 106.62 | 103.11 | 105.55 | 105.55 | 0.64% | 1,224,467 |
| Jul 29, 2025 | 106.92 | 108.71 | 104.41 | 104.88 | 104.88 | -0.09% | 1,612,131 |
| Jul 28, 2025 | 103.57 | 105.00 | 103.02 | 104.97 | 104.97 | 2.31% | 1,491,121 |
| Jul 25, 2025 | 101.84 | 103.29 | 101.16 | 102.60 | 102.60 | 0.77% | 1,118,587 |
| Jul 24, 2025 | 101.56 | 102.48 | 100.21 | 101.82 | 101.82 | 1.14% | 1,031,811 |
| Jul 23, 2025 | 99.80 | 101.07 | 97.96 | 100.67 | 100.67 | 1.90% | 808,974 |
| Jul 22, 2025 | 101.62 | 101.75 | 96.83 | 98.79 | 98.79 | -3.14% | 1,015,722 |
| Jul 21, 2025 | 101.69 | 103.94 | 101.46 | 101.99 | 101.99 | 0.56% | 1,160,663 |
| Jul 18, 2025 | 102.47 | 102.98 | 100.67 | 101.42 | 101.42 | -0.30% | 842,669 |
| Jul 17, 2025 | 99.25 | 102.23 | 98.90 | 101.73 | 101.73 | 2.75% | 1,330,533 |
| Jul 16, 2025 | 98.23 | 99.25 | 94.67 | 99.01 | 99.01 | 0.98% | 1,362,943 |
| Jul 15, 2025 | 98.99 | 99.69 | 98.05 | 98.05 | 98.05 | 2.46% | 1,247,745 |
| Jul 14, 2025 | 95.23 | 96.38 | 92.97 | 95.70 | 95.70 | -0.23% | 849,577 |