Direxion Daily Technology Bull 3x Shares (TECL)
NYSEARCA: TECL · Real-Time Price · USD
76.42
-0.79 (-1.02%)
At close: Jun 5, 2025, 4:00 PM
77.26
+0.84 (1.10%)
Pre-market: Jun 6, 2025, 4:42 AM EDT
TECL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 77.84 | 79.86 | 75.54 | 76.42 | 76.42 | -1.02% | 2,202,151 |
| Jun 4, 2025 | 77.13 | 77.92 | 76.09 | 77.21 | 77.21 | 0.49% | 984,851 |
| Jun 3, 2025 | 73.80 | 77.04 | 73.70 | 76.83 | 76.83 | 4.47% | 1,458,729 |
| Jun 2, 2025 | 71.02 | 73.72 | 70.80 | 73.54 | 73.54 | 2.57% | 1,134,842 |
| May 30, 2025 | 72.12 | 72.34 | 68.44 | 71.70 | 71.70 | -1.06% | 1,379,549 |
| May 29, 2025 | 75.68 | 75.68 | 71.38 | 72.47 | 72.47 | 0.50% | 1,718,572 |
| May 28, 2025 | 73.54 | 74.13 | 71.78 | 72.11 | 72.11 | -1.22% | 1,133,018 |
| May 27, 2025 | 71.46 | 73.30 | 70.69 | 73.00 | 73.00 | 6.80% | 1,295,282 |
| May 23, 2025 | 66.77 | 69.50 | 66.65 | 68.35 | 68.35 | -3.19% | 1,383,853 |
| May 22, 2025 | 70.61 | 72.54 | 70.15 | 70.60 | 70.60 | -0.01% | 1,114,726 |
| May 21, 2025 | 72.70 | 75.80 | 69.69 | 70.61 | 70.61 | -5.61% | 2,229,488 |
| May 20, 2025 | 74.24 | 74.81 | 73.12 | 74.81 | 74.81 | -1.11% | 929,282 |
| May 19, 2025 | 72.59 | 76.18 | 72.44 | 75.65 | 75.65 | -0.51% | 1,323,638 |
| May 16, 2025 | 76.33 | 76.33 | 74.06 | 76.04 | 76.04 | 0.56% | 1,223,364 |
| May 15, 2025 | 74.19 | 76.95 | 73.85 | 75.62 | 75.62 | 0.37% | 1,660,943 |
| May 14, 2025 | 74.83 | 76.26 | 74.07 | 75.34 | 75.34 | 1.96% | 1,495,793 |
| May 13, 2025 | 70.23 | 74.67 | 70.00 | 73.89 | 73.89 | 6.35% | 2,904,608 |
| May 12, 2025 | 68.73 | 69.55 | 66.83 | 69.48 | 69.48 | 13.64% | 3,080,259 |
| May 9, 2025 | 62.07 | 62.47 | 60.10 | 61.14 | 61.14 | -0.07% | 1,303,902 |
| May 8, 2025 | 61.33 | 62.99 | 59.77 | 61.18 | 61.18 | 2.63% | 2,177,705 |
| May 7, 2025 | 57.87 | 60.36 | 56.62 | 59.61 | 59.61 | 3.10% | 2,371,438 |
| May 6, 2025 | 56.67 | 59.11 | 56.17 | 57.82 | 57.82 | -2.50% | 1,423,902 |
| May 5, 2025 | 58.75 | 60.66 | 58.60 | 59.30 | 59.30 | -1.59% | 1,175,763 |
| May 2, 2025 | 59.49 | 61.18 | 58.98 | 60.26 | 60.26 | 4.75% | 2,097,131 |
| May 1, 2025 | 58.64 | 60.28 | 57.38 | 57.53 | 57.53 | 4.26% | 2,246,444 |
| Apr 30, 2025 | 51.35 | 55.70 | 50.26 | 55.18 | 55.18 | 1.32% | 1,925,033 |
| Apr 29, 2025 | 52.95 | 55.12 | 52.87 | 54.46 | 54.46 | 1.36% | 2,148,647 |
| Apr 28, 2025 | 53.70 | 54.57 | 51.30 | 53.73 | 53.73 | -0.39% | 1,612,186 |
| Apr 25, 2025 | 51.27 | 54.28 | 51.06 | 53.94 | 53.94 | 4.23% | 2,089,553 |
| 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 |