Direxion Daily Technology Bear 3X Shares (TECS)
NYSEARCA: TECS · Real-Time Price · USD
18.81
+0.33 (1.79%)
Oct 3, 2025, 4:00 PM EDT - Market closed

TECS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202518.4819.0118.2118.8118.811.79%2,704,241
Oct 2, 202518.3018.7618.2918.4818.48-1.70%2,418,796
Oct 1, 202519.6219.6918.7718.8018.80-2.79%2,106,888
Sep 30, 202519.7019.8119.3219.3419.34-1.98%1,604,900
Sep 29, 202519.6919.8219.3419.7319.73-1.40%2,270,478
Sep 26, 202520.1120.5219.9420.0120.01-0.79%1,817,856
Sep 25, 202520.6220.9520.0120.1720.170.65%2,680,097
Sep 24, 202519.5120.4319.5120.0420.041.78%1,361,326
Sep 23, 202519.2919.9219.1619.6919.691.92%1,678,801
Sep 22, 202520.3320.3419.3019.3219.14-4.64%1,810,241
Sep 19, 202520.6720.8020.1620.2620.08-2.74%1,097,882
Sep 18, 202521.1721.4320.6420.8320.64-5.02%1,810,819
Sep 17, 202521.7922.6221.7121.9321.730.83%1,737,051
Sep 16, 202521.3621.8021.3221.7521.551.35%927,923
Sep 15, 202521.9822.0321.4621.4621.26-2.81%1,082,930
Sep 12, 202521.9222.2121.8222.0821.880.23%782,662
Sep 11, 202521.8522.1021.7222.0321.83-0.72%1,183,076
Sep 10, 202522.0622.5521.7322.1921.99-5.57%2,429,962
Sep 9, 202523.4723.9723.4123.5023.29-0.30%1,032,713
Sep 8, 202523.7223.7823.3323.5723.36-2.32%884,547
Sep 5, 202523.5024.8623.4824.1323.91-0.41%1,346,495
Sep 4, 202524.7625.1124.1324.2324.01-1.22%924,797
Sep 3, 202524.5825.0724.3724.5324.31-1.72%1,046,767
Sep 2, 202525.6025.9224.9024.9624.733.01%2,011,169
Aug 29, 202523.4424.4623.4124.2324.014.80%1,565,156
Aug 28, 202523.6023.9322.9523.1222.91-2.24%995,127
Aug 27, 202524.0124.2823.5723.6523.43-1.50%843,966
Aug 26, 202524.2924.4123.9224.0123.79-1.44%908,923
Aug 25, 202524.1524.5423.9024.3624.140.87%725,497
Aug 22, 202525.2825.4923.6724.1523.93-4.13%2,227,848
Aug 21, 202525.0825.4824.7825.1924.961.21%1,633,691
Aug 20, 202524.5626.0024.5624.8924.661.84%2,411,352
Aug 19, 202523.1624.5023.1624.4424.225.57%1,517,488
Aug 18, 202523.4023.4623.1023.1522.94-0.43%654,330
Aug 15, 202522.9323.5622.8223.2523.042.33%928,847
Aug 14, 202522.9623.0922.5122.7222.510.49%889,979
Aug 13, 202522.2522.8222.1522.6122.400.04%883,935
Aug 12, 202523.3423.7322.5922.6022.39-4.40%1,188,075
Aug 11, 202523.2723.8622.9623.6423.421.94%948,220
Aug 8, 202523.6923.8523.1423.1922.98-2.97%1,121,081
Aug 7, 202523.2024.4923.0323.9023.68-0.33%1,231,267
Aug 6, 202524.7624.7623.8523.9823.76-3.03%1,355,938
Aug 5, 202523.9324.9423.8524.7324.502.06%1,785,914
Aug 4, 202525.0225.0224.1524.2324.01-5.68%1,424,634
Aug 1, 202524.9026.0624.9025.6925.466.24%3,203,077
Jul 31, 202522.7524.4522.7524.1823.962.37%1,469,231
Jul 30, 202523.6924.1423.3423.6223.40-0.34%1,616,590
Jul 29, 202523.2823.8622.8923.7023.48-0.21%1,034,111
Jul 28, 202524.0424.1723.7223.7523.53-2.22%647,430
Jul 25, 202524.4624.6124.1224.2924.07-0.65%772,068