Direxion Daily Technology Bear 3X Shares (TECS)
NYSEARCA: TECS · Real-Time Price · USD
23.59
-0.16 (-0.67%)
Jul 29, 2025, 2:35 PM - Market open
TECS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 23.28 | 23.85 | 22.89 | 23.56 | - | -0.80% | 795,598 |
| 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 |
| Jun 30, 2025 | 26.82 | 27.19 | 26.50 | 26.76 | 26.76 | -2.83% | 678,195 |
| Jun 27, 2025 | 27.23 | 27.87 | 26.88 | 27.54 | 27.54 | 0.69% | 1,201,802 |
| Jun 26, 2025 | 27.54 | 27.91 | 27.25 | 27.35 | 27.35 | -2.22% | 624,925 |
| Jun 25, 2025 | 28.27 | 28.29 | 27.82 | 27.97 | 27.97 | -2.58% | 600,649 |
| Jun 24, 2025 | 29.43 | 29.48 | 28.56 | 28.71 | 28.71 | -5.75% | 764,568 |
| Jun 23, 2025 | 31.54 | 32.08 | 30.40 | 30.46 | 30.28 | -3.49% | 1,526,878 |
| Jun 20, 2025 | 30.67 | 31.96 | 30.47 | 31.56 | 31.38 | 1.64% | 1,049,989 |
| Jun 18, 2025 | 31.03 | 31.55 | 30.49 | 31.05 | 30.87 | -0.61% | 731,460 |
| Jun 17, 2025 | 31.01 | 31.36 | 30.25 | 31.24 | 31.06 | 2.53% | 838,403 |
| Jun 16, 2025 | 31.41 | 31.41 | 30.22 | 30.47 | 30.29 | -4.84% | 864,822 |
| Jun 13, 2025 | 31.79 | 32.38 | 31.14 | 32.02 | 31.83 | 4.10% | 1,506,452 |
| Jun 12, 2025 | 31.60 | 31.63 | 30.50 | 30.76 | 30.58 | -2.53% | 833,353 |
| Jun 11, 2025 | 31.19 | 32.07 | 30.77 | 31.56 | 31.38 | 0.64% | 812,956 |
| Jun 10, 2025 | 31.94 | 32.25 | 31.22 | 31.36 | 31.18 | -1.54% | 515,349 |
| Jun 9, 2025 | 31.93 | 32.03 | 31.29 | 31.85 | 31.67 | -1.61% | 499,891 |
| Jun 6, 2025 | 32.38 | 32.61 | 31.88 | 32.37 | 32.18 | -2.79% | 641,288 |
| Jun 5, 2025 | 32.70 | 33.65 | 31.81 | 33.30 | 33.11 | 1.09% | 1,211,871 |
| Jun 4, 2025 | 32.95 | 33.42 | 32.64 | 32.94 | 32.75 | -0.78% | 589,550 |
| Jun 3, 2025 | 34.60 | 34.60 | 33.01 | 33.20 | 33.01 | -4.16% | 773,240 |
| Jun 2, 2025 | 35.90 | 35.95 | 34.56 | 34.64 | 34.44 | -2.42% | 579,810 |
| May 30, 2025 | 35.34 | 37.12 | 35.23 | 35.50 | 35.29 | 1.05% | 1,009,155 |
| May 29, 2025 | 33.62 | 35.67 | 33.62 | 35.13 | 34.93 | -0.82% | 699,715 |
| May 28, 2025 | 34.70 | 35.49 | 34.37 | 35.42 | 35.21 | 1.66% | 661,955 |
| May 27, 2025 | 35.78 | 36.19 | 34.74 | 34.84 | 34.64 | -6.99% | 965,953 |
| May 23, 2025 | 38.34 | 38.36 | 36.85 | 37.46 | 37.24 | 2.97% | 1,272,387 |
| May 22, 2025 | 36.27 | 36.51 | 35.33 | 36.38 | 36.17 | 0.08% | 962,703 |
| May 21, 2025 | 35.35 | 36.71 | 33.92 | 36.35 | 36.14 | 5.91% | 1,566,940 |
| May 20, 2025 | 34.56 | 35.12 | 34.32 | 34.32 | 34.12 | 1.09% | 622,130 |
| May 19, 2025 | 35.32 | 35.35 | 33.74 | 33.95 | 33.75 | 0.62% | 968,446 |
| May 16, 2025 | 33.74 | 34.67 | 33.66 | 33.74 | 33.54 | -0.71% | 964,852 |