Direxion Daily Technology Bull 3x Shares (TECL)
NYSEARCA: TECL · Real-Time Price · USD
122.26
-4.82 (-3.79%)
At close: Oct 14, 2025, 4:00 PM EDT
122.90
+0.64 (0.52%)
After-hours: Oct 14, 2025, 7:51 PM EDT
TECL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 122.00 | 125.98 | 117.77 | 122.26 | - | -3.79% | 1,804,691 |
| 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 |
| 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 |