Direxion Daily Technology Bear 3X Shares (TECS)
NYSEARCA: TECS · Real-Time Price · USD
49.00
-0.01 (-0.02%)
At close: Apr 28, 2025, 4:00 PM
49.47
+0.47 (0.96%)
After-hours: Apr 28, 2025, 4:20 PM EDT
TECS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 49.25 | 51.36 | 48.45 | 49.19 | 49.19 | 0.37% | 968,738 |
| Apr 25, 2025 | 51.65 | 51.70 | 48.65 | 49.01 | 49.01 | -4.03% | 961,238 |
| Apr 24, 2025 | 55.85 | 56.10 | 50.88 | 51.07 | 51.07 | -11.74% | 961,303 |
| Apr 23, 2025 | 55.78 | 58.26 | 53.67 | 57.86 | 57.86 | -8.41% | 957,220 |
| Apr 22, 2025 | 65.58 | 66.40 | 61.82 | 63.17 | 63.17 | -7.14% | 824,082 |
| Apr 21, 2025 | 66.23 | 70.48 | 65.60 | 68.03 | 68.03 | 7.69% | 1,055,445 |
| Apr 17, 2025 | 60.73 | 63.79 | 60.50 | 63.17 | 63.17 | 2.22% | 674,627 |
| Apr 16, 2025 | 60.39 | 64.70 | 58.83 | 61.80 | 61.80 | 10.48% | 1,232,438 |
| Apr 15, 2025 | 56.44 | 56.77 | 54.73 | 55.94 | 55.94 | -1.32% | 647,344 |
| Apr 14, 2025 | 52.85 | 58.45 | 52.62 | 56.69 | 56.69 | -2.44% | 999,216 |
| Apr 11, 2025 | 62.99 | 64.33 | 57.36 | 58.11 | 58.11 | -5.77% | 1,494,664 |
| Apr 10, 2025 | 59.95 | 67.28 | 58.84 | 61.67 | 61.67 | 12.35% | 3,510,434 |
| Apr 9, 2025 | 90.88 | 90.88 | 52.77 | 54.89 | 54.89 | -39.52% | 2,789,697 |
| Apr 8, 2025 | 76.21 | 95.86 | 72.89 | 90.75 | 90.75 | 5.50% | 1,825,972 |
| Apr 7, 2025 | 98.24 | 101.82 | 74.00 | 86.02 | 86.02 | -1.61% | 2,152,659 |
| Apr 4, 2025 | 80.00 | 87.55 | 78.37 | 87.43 | 87.43 | 20.03% | 2,048,245 |
| Apr 3, 2025 | 69.45 | 73.05 | 68.37 | 72.84 | 72.84 | 19.88% | 925,830 |
| Apr 2, 2025 | 64.64 | 64.64 | 58.98 | 60.76 | 60.76 | -1.71% | 935,379 |
| Apr 1, 2025 | 64.05 | 65.50 | 61.74 | 61.82 | 61.82 | -2.25% | 930,920 |
| Mar 31, 2025 | 66.45 | 68.50 | 62.84 | 63.24 | 63.24 | -0.03% | 756,566 |
| Mar 28, 2025 | 60.01 | 63.87 | 59.24 | 63.26 | 63.26 | 7.44% | 852,294 |
| Mar 27, 2025 | 58.54 | 59.80 | 57.61 | 58.88 | 58.88 | 2.58% | 861,141 |
| Mar 26, 2025 | 54.19 | 57.92 | 53.86 | 57.40 | 57.40 | 6.85% | 931,405 |
| Mar 25, 2025 | 54.39 | 54.39 | 53.49 | 53.72 | 53.72 | -1.90% | 388,826 |
| Mar 24, 2025 | 55.10 | 55.54 | 54.29 | 54.76 | 54.29 | -5.42% | 829,362 |
| Mar 21, 2025 | 60.39 | 61.21 | 57.72 | 57.90 | 57.40 | -0.65% | 757,455 |
| Mar 20, 2025 | 58.95 | 59.28 | 56.44 | 58.28 | 57.78 | 2.10% | 1,088,563 |
| Mar 19, 2025 | 58.44 | 59.20 | 54.96 | 57.08 | 56.59 | -3.52% | 906,649 |
| Mar 18, 2025 | 58.03 | 59.97 | 57.82 | 59.16 | 58.65 | 3.95% | 661,150 |
| Mar 17, 2025 | 58.28 | 58.59 | 55.53 | 56.91 | 56.42 | -2.37% | 958,900 |
| Mar 14, 2025 | 61.16 | 61.20 | 57.75 | 58.29 | 57.79 | -8.15% | 877,264 |
| Mar 13, 2025 | 60.57 | 64.26 | 60.31 | 63.46 | 62.91 | 5.42% | 1,309,828 |
| Mar 12, 2025 | 59.70 | 62.42 | 58.48 | 60.20 | 59.68 | -4.58% | 1,043,646 |
| Mar 11, 2025 | 62.93 | 64.98 | 59.98 | 63.09 | 62.54 | 1.45% | 1,200,303 |
| Mar 10, 2025 | 58.49 | 63.95 | 58.24 | 62.19 | 61.65 | 12.44% | 1,237,743 |
| Mar 7, 2025 | 58.15 | 59.89 | 54.79 | 55.31 | 54.83 | -4.13% | 1,336,041 |
| Mar 6, 2025 | 56.56 | 58.38 | 53.98 | 57.69 | 57.19 | 8.48% | 1,487,031 |
| Mar 5, 2025 | 55.03 | 57.21 | 52.66 | 53.18 | 52.72 | -4.20% | 1,289,934 |
| Mar 4, 2025 | 56.62 | 58.66 | 52.56 | 55.51 | 55.03 | 0.33% | 1,668,649 |
| Mar 3, 2025 | 49.75 | 56.41 | 49.65 | 55.33 | 54.85 | 9.41% | 1,970,475 |
| Feb 28, 2025 | 53.48 | 54.84 | 50.55 | 50.57 | 50.13 | -3.97% | 1,050,288 |
| Feb 27, 2025 | 46.75 | 52.74 | 46.56 | 52.66 | 52.20 | 10.84% | 1,117,175 |
| Feb 26, 2025 | 47.63 | 48.58 | 46.09 | 47.51 | 47.10 | -3.18% | 648,455 |
| Feb 25, 2025 | 47.33 | 50.06 | 47.33 | 49.07 | 48.65 | 4.01% | 1,035,475 |
| Feb 24, 2025 | 44.84 | 47.32 | 44.39 | 47.18 | 46.77 | 4.38% | 859,468 |
| Feb 21, 2025 | 41.76 | 45.28 | 41.75 | 45.20 | 44.81 | 8.00% | 638,263 |
| Feb 20, 2025 | 41.46 | 43.06 | 41.38 | 41.85 | 41.49 | 1.04% | 575,045 |
| Feb 19, 2025 | 41.52 | 42.38 | 40.89 | 41.42 | 41.06 | 0.17% | 691,719 |
| Feb 18, 2025 | 41.94 | 42.44 | 41.35 | 41.35 | 40.99 | -2.89% | 386,334 |
| Feb 14, 2025 | 43.17 | 43.28 | 42.43 | 42.58 | 42.21 | -0.58% | 396,587 |