Direxion Daily Technology Bear 3X Shares (TECS)
NYSEARCA: TECS · Real-Time Price · USD
22.19
-1.31 (-5.57%)
At close: Sep 10, 2025, 4:00 PM
22.25
+0.06 (0.27%)
After-hours: Sep 10, 2025, 4:30 PM EDT
TECS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 22.06 | 22.29 | 21.73 | 22.18 | - | -5.62% | 1,905,263 |
| Sep 9, 2025 | 23.47 | 23.97 | 23.41 | 23.50 | 23.50 | -0.30% | 1,032,713 |
| Sep 8, 2025 | 23.72 | 23.78 | 23.33 | 23.57 | 23.57 | -2.32% | 884,547 |
| Sep 5, 2025 | 23.50 | 24.86 | 23.48 | 24.13 | 24.13 | -0.41% | 1,346,495 |
| Sep 4, 2025 | 24.76 | 25.11 | 24.13 | 24.23 | 24.23 | -1.22% | 924,797 |
| Sep 3, 2025 | 24.58 | 25.07 | 24.37 | 24.53 | 24.53 | -1.72% | 1,046,767 |
| Sep 2, 2025 | 25.60 | 25.92 | 24.90 | 24.96 | 24.96 | 3.01% | 2,011,169 |
| Aug 29, 2025 | 23.44 | 24.46 | 23.41 | 24.23 | 24.23 | 4.80% | 1,565,156 |
| Aug 28, 2025 | 23.60 | 23.93 | 22.95 | 23.12 | 23.12 | -2.24% | 995,127 |
| Aug 27, 2025 | 24.01 | 24.28 | 23.57 | 23.65 | 23.65 | -1.50% | 843,966 |
| Aug 26, 2025 | 24.29 | 24.41 | 23.92 | 24.01 | 24.01 | -1.44% | 908,923 |
| Aug 25, 2025 | 24.15 | 24.54 | 23.90 | 24.36 | 24.36 | 0.87% | 725,497 |
| Aug 22, 2025 | 25.28 | 25.49 | 23.67 | 24.15 | 24.15 | -4.13% | 2,227,848 |
| Aug 21, 2025 | 25.08 | 25.48 | 24.78 | 25.19 | 25.19 | 1.21% | 1,633,691 |
| Aug 20, 2025 | 24.56 | 26.00 | 24.56 | 24.89 | 24.89 | 1.84% | 2,411,352 |
| Aug 19, 2025 | 23.16 | 24.50 | 23.16 | 24.44 | 24.44 | 5.57% | 1,517,488 |
| Aug 18, 2025 | 23.40 | 23.46 | 23.10 | 23.15 | 23.15 | -0.43% | 654,330 |
| Aug 15, 2025 | 22.93 | 23.56 | 22.82 | 23.25 | 23.25 | 2.33% | 928,847 |
| Aug 14, 2025 | 22.96 | 23.09 | 22.51 | 22.72 | 22.72 | 0.49% | 889,979 |
| Aug 13, 2025 | 22.25 | 22.82 | 22.15 | 22.61 | 22.61 | 0.04% | 883,935 |
| Aug 12, 2025 | 23.34 | 23.73 | 22.59 | 22.60 | 22.60 | -4.40% | 1,188,075 |
| Aug 11, 2025 | 23.27 | 23.86 | 22.96 | 23.64 | 23.64 | 1.94% | 948,220 |
| Aug 8, 2025 | 23.69 | 23.85 | 23.14 | 23.19 | 23.19 | -2.97% | 1,121,081 |
| Aug 7, 2025 | 23.20 | 24.49 | 23.03 | 23.90 | 23.90 | -0.33% | 1,231,267 |
| Aug 6, 2025 | 24.76 | 24.76 | 23.85 | 23.98 | 23.98 | -3.03% | 1,355,938 |
| Aug 5, 2025 | 23.93 | 24.94 | 23.85 | 24.73 | 24.73 | 2.06% | 1,785,914 |
| Aug 4, 2025 | 25.02 | 25.02 | 24.15 | 24.23 | 24.23 | -5.68% | 1,424,634 |
| Aug 1, 2025 | 24.90 | 26.06 | 24.90 | 25.69 | 25.69 | 6.24% | 3,203,077 |
| Jul 31, 2025 | 22.75 | 24.45 | 22.75 | 24.18 | 24.18 | 2.37% | 1,469,231 |
| Jul 30, 2025 | 23.69 | 24.14 | 23.34 | 23.62 | 23.62 | -0.34% | 1,616,590 |
| Jul 29, 2025 | 23.28 | 23.86 | 22.89 | 23.70 | 23.70 | -0.21% | 1,034,111 |
| Jul 28, 2025 | 24.04 | 24.17 | 23.72 | 23.75 | 23.75 | -2.22% | 647,430 |
| Jul 25, 2025 | 24.46 | 24.61 | 24.12 | 24.29 | 24.29 | -0.65% | 772,068 |
| Jul 24, 2025 | 24.55 | 24.85 | 24.29 | 24.45 | 24.45 | -1.05% | 1,115,384 |
| Jul 23, 2025 | 24.96 | 25.42 | 24.63 | 24.71 | 24.71 | -1.91% | 892,527 |
| Jul 22, 2025 | 24.50 | 25.67 | 24.50 | 25.19 | 25.19 | 2.86% | 1,313,077 |
| Jul 21, 2025 | 24.51 | 24.57 | 23.97 | 24.49 | 24.49 | -0.37% | 923,308 |
| Jul 18, 2025 | 24.31 | 24.74 | 24.16 | 24.58 | 24.58 | 0.45% | 830,949 |
| Jul 17, 2025 | 25.10 | 25.19 | 24.36 | 24.47 | 24.47 | -2.78% | 1,128,365 |
| Jul 16, 2025 | 25.32 | 26.29 | 25.10 | 25.17 | 25.17 | -0.75% | 1,354,021 |
| Jul 15, 2025 | 25.15 | 25.40 | 24.96 | 25.36 | 25.36 | -2.57% | 1,193,484 |
| Jul 14, 2025 | 26.12 | 26.79 | 25.87 | 26.03 | 26.03 | 0.08% | 955,361 |
| Jul 11, 2025 | 26.04 | 26.10 | 25.53 | 26.01 | 26.01 | 1.56% | 786,943 |
| Jul 10, 2025 | 25.10 | 25.99 | 25.10 | 25.61 | 25.61 | 0.95% | 767,873 |
| Jul 9, 2025 | 25.58 | 25.91 | 25.05 | 25.37 | 25.37 | -1.74% | 1,347,202 |
| Jul 8, 2025 | 25.90 | 26.12 | 25.63 | 25.82 | 25.82 | -1.56% | 639,892 |
| Jul 7, 2025 | 25.92 | 26.54 | 25.70 | 26.23 | 26.23 | 2.42% | 1,233,927 |
| Jul 3, 2025 | 26.17 | 26.25 | 25.35 | 25.61 | 25.61 | -3.50% | 830,061 |
| Jul 2, 2025 | 27.71 | 27.71 | 26.54 | 26.54 | 26.54 | -3.28% | 500,804 |
| Jul 1, 2025 | 26.96 | 27.98 | 26.83 | 27.44 | 27.44 | 2.54% | 672,550 |