Skip to main content
logo
Direxion Daily Technology Bear 3X Shares (TECS)
NYSEARCA: TECS · Real-Time Price · USD
18.19
+0.99 (5.76%)
Feb 26, 2026, 1:40 PM EST - Market open

TECS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 202617.8817.9017.0817.2017.20-5.70%2,169,838
Feb 24, 202618.7019.1017.9918.2418.24-3.90%3,481,403
Feb 23, 202618.3419.2118.1618.9818.985.09%3,946,489
Feb 20, 202618.8018.8017.7318.0618.06-1.42%6,453,005
Feb 19, 202618.3518.6618.1218.3218.321.66%3,909,505
Feb 18, 202618.3918.6817.5518.0218.02-3.12%3,196,388
Feb 17, 202618.9519.5718.2018.6018.600.27%5,340,719
Feb 13, 202618.5519.2018.0118.5518.55-0.75%6,224,968
Feb 12, 202617.1418.7717.0118.6918.698.10%7,582,883
Feb 11, 202616.7317.8916.6417.2917.29-0.92%3,989,792
Feb 10, 202616.9717.5016.8717.4517.451.69%2,696,620
Feb 9, 202618.1718.4516.8917.1617.16-4.72%4,102,520
Feb 6, 202619.3919.6717.9318.0118.01-12.02%8,266,638
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