Direxion Daily Technology Bear 3X Shares (TECS)
NYSEARCA: TECS · Real-Time Price · USD
16.41
-0.04 (-0.24%)
Dec 26, 2025, 4:00 PM EST - Market closed
TECS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 16.35 | 16.50 | 16.26 | 16.41 | 16.41 | -0.24% | 1,147,103 |
| Dec 24, 2025 | 16.66 | 16.67 | 16.39 | 16.45 | 16.45 | -0.78% | 531,438 |
| Dec 23, 2025 | 17.04 | 17.12 | 16.56 | 16.58 | 16.58 | -2.59% | 1,269,948 |
| Dec 22, 2025 | 16.78 | 17.21 | 16.77 | 17.02 | 16.83 | -1.68% | 1,405,909 |
| Dec 19, 2025 | 18.05 | 18.09 | 17.31 | 17.31 | 17.12 | -6.63% | 1,914,201 |
| Dec 18, 2025 | 18.36 | 18.78 | 18.11 | 18.54 | 18.33 | -4.24% | 2,997,407 |
| Dec 17, 2025 | 18.09 | 19.38 | 18.06 | 19.36 | 19.14 | 6.67% | 3,414,592 |
| Dec 16, 2025 | 18.39 | 18.64 | 18.00 | 18.15 | 17.95 | -0.60% | 2,463,683 |
| Dec 15, 2025 | 17.43 | 18.33 | 17.35 | 18.26 | 18.06 | 3.05% | 1,780,206 |
| Dec 12, 2025 | 16.64 | 17.85 | 16.63 | 17.72 | 17.52 | 8.78% | 3,314,712 |
| Dec 11, 2025 | 16.59 | 17.22 | 16.25 | 16.29 | 16.11 | 1.62% | 1,876,208 |
| Dec 10, 2025 | 16.35 | 16.66 | 15.88 | 16.03 | 15.85 | -1.41% | 2,241,177 |
| Dec 9, 2025 | 16.51 | 16.61 | 16.19 | 16.26 | 16.08 | -0.85% | 2,101,266 |
| Dec 8, 2025 | 16.47 | 16.63 | 16.14 | 16.40 | 16.22 | -2.09% | 1,305,586 |
| Dec 5, 2025 | 16.88 | 17.05 | 16.49 | 16.75 | 16.56 | -1.99% | 3,276,350 |
| Dec 4, 2025 | 17.17 | 17.46 | 17.00 | 17.09 | 16.90 | -0.98% | 1,971,505 |
| Dec 3, 2025 | 17.62 | 17.90 | 17.24 | 17.26 | 17.07 | -0.86% | 1,507,423 |
| Dec 2, 2025 | 17.63 | 17.77 | 17.07 | 17.41 | 17.22 | -2.74% | 1,658,110 |
| Dec 1, 2025 | 18.46 | 18.65 | 17.78 | 17.90 | 17.70 | -0.28% | 1,493,409 |
| Nov 28, 2025 | 18.33 | 18.45 | 17.95 | 17.95 | 17.75 | -2.45% | 759,263 |
| Nov 26, 2025 | 18.47 | 18.85 | 18.17 | 18.40 | 18.20 | -3.41% | 1,696,647 |
| Nov 25, 2025 | 19.76 | 20.53 | 18.92 | 19.05 | 18.84 | -0.68% | 2,941,054 |
| Nov 24, 2025 | 20.29 | 20.30 | 18.99 | 19.18 | 18.97 | -7.12% | 4,271,317 |
| Nov 21, 2025 | 20.85 | 22.00 | 19.85 | 20.65 | 20.42 | -1.29% | 14,581,384 |
| Nov 20, 2025 | 17.82 | 21.03 | 17.58 | 20.92 | 20.69 | 9.47% | 12,123,433 |
| Nov 19, 2025 | 19.47 | 19.65 | 18.44 | 19.11 | 18.90 | -2.15% | 4,752,247 |
| Nov 18, 2025 | 19.13 | 19.99 | 18.79 | 19.53 | 19.31 | 5.11% | 8,968,171 |
| Nov 17, 2025 | 18.25 | 19.00 | 17.68 | 18.58 | 18.37 | 4.74% | 5,876,448 |
| Nov 14, 2025 | 19.08 | 19.23 | 17.25 | 17.74 | 17.54 | -1.44% | 7,295,531 |
| Nov 13, 2025 | 17.08 | 18.28 | 16.97 | 18.00 | 17.80 | 7.40% | 6,073,208 |
| Nov 12, 2025 | 16.52 | 17.05 | 16.48 | 16.76 | 16.57 | -0.71% | 3,469,112 |
| Nov 11, 2025 | 16.80 | 17.23 | 16.72 | 16.88 | 16.69 | 2.61% | 2,763,421 |
| Nov 10, 2025 | 16.84 | 17.17 | 16.38 | 16.45 | 16.27 | -7.69% | 3,744,276 |
| Nov 7, 2025 | 18.12 | 19.04 | 17.82 | 17.82 | 17.62 | 1.19% | 7,585,433 |
| Nov 6, 2025 | 16.70 | 17.88 | 16.67 | 17.61 | 17.41 | 5.83% | 3,716,673 |
| Nov 5, 2025 | 16.95 | 17.00 | 16.21 | 16.64 | 16.46 | -1.01% | 4,206,949 |
| Nov 4, 2025 | 16.44 | 16.89 | 16.14 | 16.81 | 16.62 | 7.76% | 5,659,799 |
| Nov 3, 2025 | 15.34 | 15.83 | 15.23 | 15.60 | 15.43 | -1.20% | 3,116,173 |
| Oct 31, 2025 | 15.31 | 16.03 | 15.31 | 15.79 | 15.61 | 0.13% | 2,531,947 |
| Oct 30, 2025 | 15.52 | 15.80 | 15.26 | 15.77 | 15.59 | 3.96% | 4,087,002 |
| Oct 29, 2025 | 15.16 | 15.57 | 14.94 | 15.17 | 15.00 | -2.57% | 4,589,660 |
| Oct 28, 2025 | 15.80 | 15.95 | 15.37 | 15.57 | 15.40 | -2.63% | 4,447,734 |
| Oct 27, 2025 | 16.21 | 16.33 | 15.98 | 15.99 | 15.81 | -5.77% | 4,415,795 |
| Oct 24, 2025 | 17.15 | 17.22 | 16.78 | 16.97 | 16.78 | -4.34% | 3,879,982 |
| Oct 23, 2025 | 18.60 | 18.60 | 17.68 | 17.74 | 17.54 | -3.74% | 3,150,347 |
| Oct 22, 2025 | 17.93 | 19.11 | 17.83 | 18.43 | 18.23 | 2.96% | 2,673,877 |
| Oct 21, 2025 | 17.96 | 18.16 | 17.72 | 17.90 | 17.70 | -0.17% | 3,417,360 |
| Oct 20, 2025 | 18.22 | 18.25 | 17.70 | 17.93 | 17.73 | -3.45% | 3,337,144 |
| Oct 17, 2025 | 18.97 | 19.32 | 18.39 | 18.57 | 18.36 | -0.32% | 2,392,807 |
| Oct 16, 2025 | 18.26 | 18.99 | 18.00 | 18.63 | 18.42 | -0.05% | 2,891,185 |