Skip to main content
logo
Direxion Daily Technology Bear 3X Shares (TECS)
NYSEARCA: TECS · Real-Time Price · USD
20.47
+1.06 (5.46%)
At close: Feb 5, 2026, 4:00 PM EST
20.90
+0.43 (2.10%)
After-hours: Feb 5, 2026, 8:00 PM EST

TECS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202619.7720.6919.2620.4720.475.46%6,221,900
Feb 4, 202618.3420.1618.2919.4119.418.44%9,143,356
Feb 3, 202616.5518.5516.5517.9017.906.80%5,417,561
Feb 2, 202617.4317.4316.4616.7616.76-2.73%3,584,735
Jan 30, 202616.5617.5716.3317.2317.235.97%3,772,841
Jan 29, 202615.9917.3915.9516.2616.264.70%3,771,709
Jan 28, 202615.6215.7315.3115.5315.53-2.33%2,340,195
Jan 27, 202616.1516.2315.7015.9015.90-3.99%1,601,557
Jan 26, 202616.8116.9716.3516.5616.56-2.13%1,084,015
Jan 23, 202617.0917.3616.6416.9216.92-0.12%1,743,636
Jan 22, 202616.6717.2116.5416.9416.94-2.19%2,454,917
Jan 21, 202617.7318.0316.8617.3217.32-4.10%4,841,524
Jan 20, 202617.7018.1617.3118.0618.067.63%2,711,677
Jan 16, 202616.3916.9816.3016.7816.780.06%1,395,994
Jan 15, 202616.2216.8516.0516.7716.77-1.76%1,959,992
Jan 14, 202616.8117.5216.6617.0717.073.71%3,210,704
Jan 13, 202616.3516.6716.1116.4616.460.73%1,326,980
Jan 12, 202616.8816.8816.1816.3416.34-1.33%1,258,223
Jan 9, 202617.1317.3116.4116.5616.56-3.83%1,640,543
Jan 8, 202616.6517.4616.6517.2217.224.68%1,264,701
Jan 7, 202616.4616.6016.1616.4516.450.37%2,132,681
Jan 6, 202616.8817.0916.3516.3916.39-4.04%1,809,674
Jan 5, 202616.6217.2316.4817.0817.08-0.76%2,509,074
Jan 2, 202616.7217.5316.4217.2117.21-0.46%4,062,598
Dec 31, 202516.7517.3316.6817.2917.292.92%910,219
Dec 30, 202516.6616.8216.5116.8016.800.96%1,222,726
Dec 29, 202516.8216.9016.4716.6416.641.40%955,235
Dec 26, 202516.3516.5016.2616.4116.41-0.24%1,148,673
Dec 24, 202516.6616.6716.3916.4516.45-0.78%531,458
Dec 23, 202517.0417.1216.5616.5816.58-2.59%1,269,948
Dec 22, 202516.7817.2116.7717.0216.83-1.68%1,405,909
Dec 19, 202518.0518.0917.3117.3117.12-6.63%1,914,201
Dec 18, 202518.3618.7818.1118.5418.33-4.24%2,997,407
Dec 17, 202518.0919.3818.0619.3619.146.67%3,414,592
Dec 16, 202518.3918.6418.0018.1517.95-0.60%2,463,683
Dec 15, 202517.4318.3317.3518.2618.063.05%1,780,206
Dec 12, 202516.6417.8516.6317.7217.528.78%3,314,712
Dec 11, 202516.5917.2216.2516.2916.111.62%1,876,208
Dec 10, 202516.3516.6615.8816.0315.85-1.41%2,241,177
Dec 9, 202516.5116.6116.1916.2616.08-0.85%2,101,266
Dec 8, 202516.4716.6316.1416.4016.22-2.09%1,305,586
Dec 5, 202516.8817.0516.4916.7516.56-1.99%3,276,350
Dec 4, 202517.1717.4617.0017.0916.90-0.98%1,971,505
Dec 3, 202517.6217.9017.2417.2617.07-0.86%1,507,423
Dec 2, 202517.6317.7717.0717.4117.22-2.74%1,658,110
Dec 1, 202518.4618.6517.7817.9017.70-0.28%1,493,409
Nov 28, 202518.3318.4517.9517.9517.75-2.45%759,263
Nov 26, 202518.4718.8518.1718.4018.20-3.41%1,696,647
Nov 25, 202519.7620.5318.9219.0518.84-0.68%2,941,054
Nov 24, 202520.2920.3018.9919.1818.97-7.12%4,271,317