Direxion Daily Technology Bear 3X Shares (TECS)
NYSEARCA: TECS · Real-Time Price · USD
45.20
+3.35 (8.00%)
At close: Feb 21, 2025, 4:00 PM
45.30
+0.10 (0.22%)
After-hours: Feb 21, 2025, 5:04 PM EST

TECS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202541.7645.2841.7545.2045.208.00%638,263
Feb 20, 202541.4643.0641.3841.8541.851.04%575,045
Feb 19, 202541.5242.3840.8941.4241.420.17%691,719
Feb 18, 202541.9442.4441.3541.3541.35-2.89%386,334
Feb 14, 202543.1743.2842.4342.5842.58-0.58%396,587
Feb 13, 202544.4244.6742.7842.8342.83-4.20%543,527
Feb 12, 202546.3446.4944.5844.7144.710.61%627,222
Feb 11, 202545.2045.3043.9044.4444.44-0.11%500,919
Feb 10, 202545.5645.5644.1444.4944.49-4.40%652,488
Feb 7, 202544.8146.9444.1346.5446.542.71%1,022,849
Feb 6, 202545.6146.2445.0045.3145.31-0.57%323,981
Feb 5, 202547.4347.8945.5745.5745.57-4.28%959,480
Feb 4, 202549.1449.2247.3747.6147.61-4.24%642,162
Feb 3, 202550.7051.7048.8749.7249.724.06%960,295
Jan 31, 202545.6048.1044.7547.7847.781.75%824,876
Jan 30, 202547.5648.3246.4046.9646.96-0.53%461,913
Jan 29, 202546.1848.4346.1847.2147.212.68%539,765
Jan 28, 202548.9450.5345.6545.9845.98-7.95%702,505
Jan 27, 202549.3151.1048.1149.9549.9514.64%1,167,322
Jan 24, 202541.8643.9541.8543.5743.573.42%831,127
Jan 23, 202543.3043.4942.1342.1342.13-0.68%636,051
Jan 22, 202543.6043.7942.0642.4242.42-6.56%681,022
Jan 21, 202546.0547.0745.1045.4045.40-2.47%620,203
Jan 17, 202545.9047.2345.9046.5546.55-4.49%670,971
Jan 16, 202546.4748.8146.4148.7448.742.22%470,152
Jan 15, 202548.5948.9847.2047.6847.68-5.70%736,085
Jan 14, 202549.7851.8349.4450.5650.56-1.00%571,433
Jan 13, 202552.3952.8050.9651.0751.072.37%1,095,209
Jan 10, 202548.3750.7548.3749.8949.896.53%1,105,563
Jan 8, 202546.5548.1446.4246.8346.830.17%885,881
Jan 7, 202543.3547.1743.3546.7546.756.15%865,019
Jan 6, 202544.3344.5942.7044.0444.04-3.84%702,713
Jan 3, 202547.4147.4945.6145.8045.80-4.62%922,448
Jan 2, 202546.6249.3746.1748.0248.020.76%624,988
Dec 31, 202446.2048.1146.0647.6647.662.65%641,081
Dec 30, 202446.7847.5045.4546.4346.433.71%763,848
Dec 27, 202443.9046.0143.7744.7744.774.16%762,566
Dec 26, 202443.3543.8442.5542.9842.98-0.12%470,624
Dec 24, 202444.0044.1343.0343.0343.03-2.93%247,122
Dec 23, 202445.4746.1744.3244.3344.33-4.30%390,879
Dec 20, 202449.6549.8945.1046.3245.83-4.26%922,266
Dec 19, 202447.1948.5746.6048.3847.87-0.17%1,131,687
Dec 18, 202443.8448.7643.4448.4647.959.69%985,886
Dec 17, 202444.4244.8443.7144.1843.711.84%416,029
Dec 16, 202444.5644.8043.3143.3842.92-2.95%404,961
Dec 13, 202444.0645.7343.5444.7044.23-1.15%542,885
Dec 12, 202445.4245.6844.7745.2244.741.64%427,813
Dec 11, 202445.4045.8844.0444.4944.02-4.20%630,784
Dec 10, 202445.0746.8744.7146.4445.954.06%511,037
Dec 9, 202444.1844.9343.7844.6344.162.10%630,578
Dec 6, 202444.0344.1243.1543.7143.25-1.13%584,456
Dec 5, 202443.7644.3543.5744.2143.741.75%586,277
Dec 4, 202444.3044.6743.4343.4542.99-5.54%1,112,662
Dec 3, 202447.1047.3745.9746.0045.52-0.90%846,372
Dec 2, 202447.7047.7145.9346.4245.93-2.91%1,039,889
Nov 29, 202448.9248.9647.4947.8147.31-2.57%309,952
Nov 27, 202448.1250.3448.1049.0748.553.94%767,038
Nov 26, 202447.0947.7346.7247.2146.71-1.30%321,555
Nov 25, 202446.7148.5046.5047.8347.330.04%547,629
Nov 22, 202448.0448.6347.5047.8147.31-0.10%401,769
Nov 21, 202448.0050.1047.1247.8647.36-2.84%898,842
Nov 20, 202449.0851.2448.9949.2648.740.20%899,705
Nov 19, 202451.3151.3149.0449.1648.64-2.31%558,226
Nov 18, 202450.7651.4649.7150.3249.79-0.79%358,361
Nov 15, 202448.9751.2748.8750.7250.197.48%644,642
Nov 14, 202446.5947.4646.2747.1946.691.11%384,304
Nov 13, 202446.5047.1445.7346.6746.181.00%538,321
Nov 12, 202446.5747.3046.0546.2145.72-0.43%344,584
Nov 11, 202445.5747.1945.5446.4145.921.82%404,121
Nov 8, 202445.6246.0845.1745.5845.100.44%347,318
Nov 7, 202446.9046.9545.2145.3844.90-5.36%607,324
Nov 6, 202449.5249.7447.5647.9547.45-8.35%580,916
Nov 5, 202454.1054.1052.1752.3251.77-4.05%453,334
Nov 4, 202454.2555.3053.4054.5353.960.24%499,499
Nov 1, 202455.5055.7053.1554.4053.83-1.98%2,181,410
Oct 31, 202452.5055.7052.5055.5054.929.68%2,382,077
Oct 30, 202449.6050.8049.3050.6050.074.33%2,250,087
Oct 29, 202450.1050.6047.9048.5047.99-3.77%2,056,959
Oct 28, 202449.4050.4049.3050.4049.870.20%1,602,246
Oct 25, 202450.3050.5048.5050.3049.77-1.37%2,329,062
Oct 24, 202450.7052.0050.6051.0050.46-0.58%2,370,441
Oct 23, 202449.8052.7049.6051.3050.764.27%2,244,330
Oct 22, 202449.9050.3048.8049.2048.680.20%1,608,770
Oct 21, 202450.3050.5749.1049.1048.58-1.60%1,562,411
Oct 18, 202449.5050.1549.3049.9049.37-0.40%1,292,459
Oct 17, 202448.5050.2048.5050.1049.57-1.18%1,780,717
Oct 16, 202450.7052.3550.4550.7050.17-0.59%1,776,565
Oct 15, 202447.8051.7047.5051.0050.466.25%2,412,311
Oct 14, 202449.0049.0047.6048.0047.49-3.61%1,721,559
Oct 11, 202450.6050.7049.5049.8049.28-0.60%1,161,560
Oct 10, 202451.1051.4049.6550.1049.570.40%1,446,661
Oct 9, 202451.5052.0549.7049.9049.37-3.48%1,785,575
Oct 8, 202453.7054.0051.4351.7051.16-5.48%1,688,356
Oct 7, 202454.2055.1053.3054.7054.122.24%1,961,422
Oct 4, 202453.3055.3553.1053.5052.94-3.43%2,070,411
Oct 3, 202456.5056.6054.1055.4054.82-1.07%1,880,981
Oct 2, 202457.3058.2555.2256.0055.41-2.27%2,041,400
Oct 1, 202453.9058.2053.7557.3056.707.30%2,369,349
Sep 30, 202454.5055.3053.3053.4052.84-0.74%1,453,482
Sep 27, 202452.1054.4052.1053.8053.233.07%1,522,921