Direxion Daily Technology Bull 3x Shares (TECL)
NYSEARCA: TECL · Real-Time Price · USD
81.79
-8.87 (-9.78%)
At close: Oct 31, 2024, 4:00 PM
82.47
+0.68 (0.83%)
After-hours: Oct 31, 2024, 7:59 PM EDT
TECL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 87.30 | 87.54 | 81.70 | 81.79 | 81.79 | -9.78% | 2,325,699 |
| 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% | 940,300 |
| 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% | 624,000 |
| Oct 23, 2024 | 92.44 | 92.80 | 87.08 | 89.56 | 89.56 | -4.31% | 1,085,500 |
| 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% | 1,160,600 |
| 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% | 1,402,800 |
| Oct 14, 2024 | 94.43 | 96.94 | 94.43 | 96.22 | 96.22 | 3.75% | 927,700 |
| 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% | 754,100 |
| 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% | 589,600 |
| 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% | 1,736,700 |
| 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% | 727,800 |
| Sep 26, 2024 | 90.97 | 91.30 | 86.70 | 89.28 | 89.28 | 3.75% | 1,106,600 |
| 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% | 635,700 |
| 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% | 914,700 |
| Sep 19, 2024 | 84.65 | 86.53 | 83.35 | 84.53 | 84.53 | 8.36% | 1,768,600 |
| 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% | 927,000 |
| Sep 16, 2024 | 80.00 | 81.59 | 78.54 | 80.78 | 80.78 | -1.31% | 877,700 |
| Sep 13, 2024 | 80.99 | 82.40 | 79.90 | 81.85 | 81.85 | 1.44% | 845,900 |
| 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% | 1,816,500 |
| Sep 10, 2024 | 69.77 | 71.61 | 67.86 | 71.45 | 71.45 | 4.38% | 1,187,000 |
| 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% | 2,308,500 |
| 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% | 1,615,100 |
| Sep 3, 2024 | 80.70 | 80.79 | 70.45 | 71.71 | 71.71 | -13.88% | 2,285,900 |
| Aug 30, 2024 | 82.76 | 84.22 | 80.10 | 83.27 | 83.27 | 3.71% | 1,004,400 |
| Aug 29, 2024 | 82.49 | 85.97 | 79.58 | 80.29 | 80.29 | -2.84% | 1,500,600 |
| Aug 28, 2024 | 85.62 | 86.11 | 80.36 | 82.64 | 82.64 | -4.00% | 1,191,900 |
| 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% | 1,230,500 |
| 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% | 1,361,200 |
| Aug 9, 2024 | 67.85 | 70.10 | 66.72 | 68.97 | 68.97 | 1.37% | 1,444,000 |
| 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% | 4,835,500 |
| 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% | 2,682,100 |
| Jul 30, 2024 | 82.35 | 82.60 | 73.50 | 75.33 | 75.33 | -7.60% | 2,614,900 |
| 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% | 2,344,200 |
| 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% | 1,001,000 |
| 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 |
| Jul 11, 2024 | 112.62 | 112.78 | 102.78 | 103.84 | 103.84 | -7.38% | 4,211,900 |
| Jul 10, 2024 | 109.72 | 112.46 | 107.96 | 112.11 | 112.11 | 4.25% | 1,967,825 |
| Jul 9, 2024 | 109.32 | 110.23 | 105.71 | 107.54 | 107.54 | -0.37% | 2,144,562 |
| Jul 8, 2024 | 106.64 | 108.82 | 106.18 | 107.94 | 107.94 | 1.97% | 1,477,858 |
| Jul 5, 2024 | 104.76 | 107.17 | 103.81 | 105.85 | 105.85 | 0.89% | 1,412,392 |
| Jul 3, 2024 | 100.40 | 105.03 | 100.19 | 104.92 | 104.92 | 4.00% | 1,187,184 |
| Jul 2, 2024 | 97.04 | 100.91 | 96.91 | 100.88 | 100.88 | 1.41% | 1,085,711 |
| Jul 1, 2024 | 97.56 | 99.90 | 93.41 | 99.48 | 99.48 | 2.16% | 1,066,919 |
| Jun 28, 2024 | 98.58 | 102.66 | 96.86 | 97.38 | 97.38 | -0.27% | 1,138,006 |
| Jun 27, 2024 | 96.82 | 98.96 | 96.59 | 97.64 | 97.64 | 0.11% | 890,785 |
| Jun 26, 2024 | 97.20 | 98.79 | 95.12 | 97.53 | 97.53 | -0.25% | 1,074,095 |
| Jun 25, 2024 | 94.75 | 97.91 | 93.13 | 97.77 | 97.77 | 5.24% | 1,453,545 |
| Jun 24, 2024 | 97.01 | 98.34 | 92.72 | 92.90 | 92.80 | -6.88% | 3,614,029 |
| Jun 21, 2024 | 100.71 | 101.92 | 98.82 | 99.76 | 99.65 | -0.94% | 989,255 |
| Jun 20, 2024 | 105.53 | 105.97 | 99.80 | 100.71 | 100.60 | -3.52% | 1,856,798 |
| Jun 18, 2024 | 104.45 | 105.38 | 103.16 | 104.38 | 104.27 | 0.40% | 1,263,713 |
| Jun 17, 2024 | 100.27 | 105.06 | 99.23 | 103.96 | 103.85 | 4.55% | 1,560,891 |
| Jun 14, 2024 | 98.02 | 99.70 | 97.85 | 99.44 | 99.33 | 0.87% | 1,135,016 |
| Jun 13, 2024 | 98.82 | 99.74 | 96.76 | 98.58 | 98.48 | 2.45% | 1,482,036 |
| Jun 12, 2024 | 93.02 | 99.03 | 92.50 | 96.22 | 96.12 | 6.59% | 3,003,548 |
| Jun 11, 2024 | 84.80 | 90.33 | 84.80 | 90.27 | 90.17 | 5.54% | 1,666,456 |