Direxion Daily Technology Bear 3X Shares (TECS)
NYSEARCA: TECS · Real-Time Price · USD
45.20
+3.35 (8.00%)
At close: Feb 21, 2025, 4:00 PM
45.30
+0.10 (0.22%)
After-hours: Feb 21, 2025, 5:04 PM EST
TECS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 21, 2025 | 41.76 | 45.28 | 41.75 | 45.20 | 45.20 | 8.00% | 638,263 |
Feb 20, 2025 | 41.46 | 43.06 | 41.38 | 41.85 | 41.85 | 1.04% | 575,045 |
Feb 19, 2025 | 41.52 | 42.38 | 40.89 | 41.42 | 41.42 | 0.17% | 691,719 |
Feb 18, 2025 | 41.94 | 42.44 | 41.35 | 41.35 | 41.35 | -2.89% | 386,334 |
Feb 14, 2025 | 43.17 | 43.28 | 42.43 | 42.58 | 42.58 | -0.58% | 396,587 |
Feb 13, 2025 | 44.42 | 44.67 | 42.78 | 42.83 | 42.83 | -4.20% | 543,527 |
Feb 12, 2025 | 46.34 | 46.49 | 44.58 | 44.71 | 44.71 | 0.61% | 627,222 |
Feb 11, 2025 | 45.20 | 45.30 | 43.90 | 44.44 | 44.44 | -0.11% | 500,919 |
Feb 10, 2025 | 45.56 | 45.56 | 44.14 | 44.49 | 44.49 | -4.40% | 652,488 |
Feb 7, 2025 | 44.81 | 46.94 | 44.13 | 46.54 | 46.54 | 2.71% | 1,022,849 |
Feb 6, 2025 | 45.61 | 46.24 | 45.00 | 45.31 | 45.31 | -0.57% | 323,981 |
Feb 5, 2025 | 47.43 | 47.89 | 45.57 | 45.57 | 45.57 | -4.28% | 959,480 |
Feb 4, 2025 | 49.14 | 49.22 | 47.37 | 47.61 | 47.61 | -4.24% | 642,162 |
Feb 3, 2025 | 50.70 | 51.70 | 48.87 | 49.72 | 49.72 | 4.06% | 960,295 |
Jan 31, 2025 | 45.60 | 48.10 | 44.75 | 47.78 | 47.78 | 1.75% | 824,876 |
Jan 30, 2025 | 47.56 | 48.32 | 46.40 | 46.96 | 46.96 | -0.53% | 461,913 |
Jan 29, 2025 | 46.18 | 48.43 | 46.18 | 47.21 | 47.21 | 2.68% | 539,765 |
Jan 28, 2025 | 48.94 | 50.53 | 45.65 | 45.98 | 45.98 | -7.95% | 702,505 |
Jan 27, 2025 | 49.31 | 51.10 | 48.11 | 49.95 | 49.95 | 14.64% | 1,167,322 |
Jan 24, 2025 | 41.86 | 43.95 | 41.85 | 43.57 | 43.57 | 3.42% | 831,127 |
Jan 23, 2025 | 43.30 | 43.49 | 42.13 | 42.13 | 42.13 | -0.68% | 636,051 |
Jan 22, 2025 | 43.60 | 43.79 | 42.06 | 42.42 | 42.42 | -6.56% | 681,022 |
Jan 21, 2025 | 46.05 | 47.07 | 45.10 | 45.40 | 45.40 | -2.47% | 620,203 |
Jan 17, 2025 | 45.90 | 47.23 | 45.90 | 46.55 | 46.55 | -4.49% | 670,971 |
Jan 16, 2025 | 46.47 | 48.81 | 46.41 | 48.74 | 48.74 | 2.22% | 470,152 |
Jan 15, 2025 | 48.59 | 48.98 | 47.20 | 47.68 | 47.68 | -5.70% | 736,085 |
Jan 14, 2025 | 49.78 | 51.83 | 49.44 | 50.56 | 50.56 | -1.00% | 571,433 |
Jan 13, 2025 | 52.39 | 52.80 | 50.96 | 51.07 | 51.07 | 2.37% | 1,095,209 |
Jan 10, 2025 | 48.37 | 50.75 | 48.37 | 49.89 | 49.89 | 6.53% | 1,105,563 |
Jan 8, 2025 | 46.55 | 48.14 | 46.42 | 46.83 | 46.83 | 0.17% | 885,881 |
Jan 7, 2025 | 43.35 | 47.17 | 43.35 | 46.75 | 46.75 | 6.15% | 865,019 |
Jan 6, 2025 | 44.33 | 44.59 | 42.70 | 44.04 | 44.04 | -3.84% | 702,713 |
Jan 3, 2025 | 47.41 | 47.49 | 45.61 | 45.80 | 45.80 | -4.62% | 922,448 |
Jan 2, 2025 | 46.62 | 49.37 | 46.17 | 48.02 | 48.02 | 0.76% | 624,988 |
Dec 31, 2024 | 46.20 | 48.11 | 46.06 | 47.66 | 47.66 | 2.65% | 641,081 |
Dec 30, 2024 | 46.78 | 47.50 | 45.45 | 46.43 | 46.43 | 3.71% | 763,848 |
Dec 27, 2024 | 43.90 | 46.01 | 43.77 | 44.77 | 44.77 | 4.16% | 762,566 |
Dec 26, 2024 | 43.35 | 43.84 | 42.55 | 42.98 | 42.98 | -0.12% | 470,624 |
Dec 24, 2024 | 44.00 | 44.13 | 43.03 | 43.03 | 43.03 | -2.93% | 247,122 |
Dec 23, 2024 | 45.47 | 46.17 | 44.32 | 44.33 | 44.33 | -4.30% | 390,879 |
Dec 20, 2024 | 49.65 | 49.89 | 45.10 | 46.32 | 45.83 | -4.26% | 922,266 |
Dec 19, 2024 | 47.19 | 48.57 | 46.60 | 48.38 | 47.87 | -0.17% | 1,131,687 |
Dec 18, 2024 | 43.84 | 48.76 | 43.44 | 48.46 | 47.95 | 9.69% | 985,886 |
Dec 17, 2024 | 44.42 | 44.84 | 43.71 | 44.18 | 43.71 | 1.84% | 416,029 |
Dec 16, 2024 | 44.56 | 44.80 | 43.31 | 43.38 | 42.92 | -2.95% | 404,961 |
Dec 13, 2024 | 44.06 | 45.73 | 43.54 | 44.70 | 44.23 | -1.15% | 542,885 |
Dec 12, 2024 | 45.42 | 45.68 | 44.77 | 45.22 | 44.74 | 1.64% | 427,813 |
Dec 11, 2024 | 45.40 | 45.88 | 44.04 | 44.49 | 44.02 | -4.20% | 630,784 |
Dec 10, 2024 | 45.07 | 46.87 | 44.71 | 46.44 | 45.95 | 4.06% | 511,037 |
Dec 9, 2024 | 44.18 | 44.93 | 43.78 | 44.63 | 44.16 | 2.10% | 630,578 |
Dec 6, 2024 | 44.03 | 44.12 | 43.15 | 43.71 | 43.25 | -1.13% | 584,456 |
Dec 5, 2024 | 43.76 | 44.35 | 43.57 | 44.21 | 43.74 | 1.75% | 586,277 |
Dec 4, 2024 | 44.30 | 44.67 | 43.43 | 43.45 | 42.99 | -5.54% | 1,112,662 |
Dec 3, 2024 | 47.10 | 47.37 | 45.97 | 46.00 | 45.52 | -0.90% | 846,372 |
Dec 2, 2024 | 47.70 | 47.71 | 45.93 | 46.42 | 45.93 | -2.91% | 1,039,889 |
Nov 29, 2024 | 48.92 | 48.96 | 47.49 | 47.81 | 47.31 | -2.57% | 309,952 |
Nov 27, 2024 | 48.12 | 50.34 | 48.10 | 49.07 | 48.55 | 3.94% | 767,038 |
Nov 26, 2024 | 47.09 | 47.73 | 46.72 | 47.21 | 46.71 | -1.30% | 321,555 |
Nov 25, 2024 | 46.71 | 48.50 | 46.50 | 47.83 | 47.33 | 0.04% | 547,629 |
Nov 22, 2024 | 48.04 | 48.63 | 47.50 | 47.81 | 47.31 | -0.10% | 401,769 |
Nov 21, 2024 | 48.00 | 50.10 | 47.12 | 47.86 | 47.36 | -2.84% | 898,842 |
Nov 20, 2024 | 49.08 | 51.24 | 48.99 | 49.26 | 48.74 | 0.20% | 899,705 |
Nov 19, 2024 | 51.31 | 51.31 | 49.04 | 49.16 | 48.64 | -2.31% | 558,226 |
Nov 18, 2024 | 50.76 | 51.46 | 49.71 | 50.32 | 49.79 | -0.79% | 358,361 |
Nov 15, 2024 | 48.97 | 51.27 | 48.87 | 50.72 | 50.19 | 7.48% | 644,642 |
Nov 14, 2024 | 46.59 | 47.46 | 46.27 | 47.19 | 46.69 | 1.11% | 384,304 |
Nov 13, 2024 | 46.50 | 47.14 | 45.73 | 46.67 | 46.18 | 1.00% | 538,321 |
Nov 12, 2024 | 46.57 | 47.30 | 46.05 | 46.21 | 45.72 | -0.43% | 344,584 |
Nov 11, 2024 | 45.57 | 47.19 | 45.54 | 46.41 | 45.92 | 1.82% | 404,121 |
Nov 8, 2024 | 45.62 | 46.08 | 45.17 | 45.58 | 45.10 | 0.44% | 347,318 |
Nov 7, 2024 | 46.90 | 46.95 | 45.21 | 45.38 | 44.90 | -5.36% | 607,324 |
Nov 6, 2024 | 49.52 | 49.74 | 47.56 | 47.95 | 47.45 | -8.35% | 580,916 |
Nov 5, 2024 | 54.10 | 54.10 | 52.17 | 52.32 | 51.77 | -4.05% | 453,334 |
Nov 4, 2024 | 54.25 | 55.30 | 53.40 | 54.53 | 53.96 | 0.24% | 499,499 |
Nov 1, 2024 | 55.50 | 55.70 | 53.15 | 54.40 | 53.83 | -1.98% | 2,181,410 |
Oct 31, 2024 | 52.50 | 55.70 | 52.50 | 55.50 | 54.92 | 9.68% | 2,382,077 |
Oct 30, 2024 | 49.60 | 50.80 | 49.30 | 50.60 | 50.07 | 4.33% | 2,250,087 |
Oct 29, 2024 | 50.10 | 50.60 | 47.90 | 48.50 | 47.99 | -3.77% | 2,056,959 |
Oct 28, 2024 | 49.40 | 50.40 | 49.30 | 50.40 | 49.87 | 0.20% | 1,602,246 |
Oct 25, 2024 | 50.30 | 50.50 | 48.50 | 50.30 | 49.77 | -1.37% | 2,329,062 |
Oct 24, 2024 | 50.70 | 52.00 | 50.60 | 51.00 | 50.46 | -0.58% | 2,370,441 |
Oct 23, 2024 | 49.80 | 52.70 | 49.60 | 51.30 | 50.76 | 4.27% | 2,244,330 |
Oct 22, 2024 | 49.90 | 50.30 | 48.80 | 49.20 | 48.68 | 0.20% | 1,608,770 |
Oct 21, 2024 | 50.30 | 50.57 | 49.10 | 49.10 | 48.58 | -1.60% | 1,562,411 |
Oct 18, 2024 | 49.50 | 50.15 | 49.30 | 49.90 | 49.37 | -0.40% | 1,292,459 |
Oct 17, 2024 | 48.50 | 50.20 | 48.50 | 50.10 | 49.57 | -1.18% | 1,780,717 |
Oct 16, 2024 | 50.70 | 52.35 | 50.45 | 50.70 | 50.17 | -0.59% | 1,776,565 |
Oct 15, 2024 | 47.80 | 51.70 | 47.50 | 51.00 | 50.46 | 6.25% | 2,412,311 |
Oct 14, 2024 | 49.00 | 49.00 | 47.60 | 48.00 | 47.49 | -3.61% | 1,721,559 |
Oct 11, 2024 | 50.60 | 50.70 | 49.50 | 49.80 | 49.28 | -0.60% | 1,161,560 |
Oct 10, 2024 | 51.10 | 51.40 | 49.65 | 50.10 | 49.57 | 0.40% | 1,446,661 |
Oct 9, 2024 | 51.50 | 52.05 | 49.70 | 49.90 | 49.37 | -3.48% | 1,785,575 |
Oct 8, 2024 | 53.70 | 54.00 | 51.43 | 51.70 | 51.16 | -5.48% | 1,688,356 |
Oct 7, 2024 | 54.20 | 55.10 | 53.30 | 54.70 | 54.12 | 2.24% | 1,961,422 |
Oct 4, 2024 | 53.30 | 55.35 | 53.10 | 53.50 | 52.94 | -3.43% | 2,070,411 |
Oct 3, 2024 | 56.50 | 56.60 | 54.10 | 55.40 | 54.82 | -1.07% | 1,880,981 |
Oct 2, 2024 | 57.30 | 58.25 | 55.22 | 56.00 | 55.41 | -2.27% | 2,041,400 |
Oct 1, 2024 | 53.90 | 58.20 | 53.75 | 57.30 | 56.70 | 7.30% | 2,369,349 |
Sep 30, 2024 | 54.50 | 55.30 | 53.30 | 53.40 | 52.84 | -0.74% | 1,453,482 |
Sep 27, 2024 | 52.10 | 54.40 | 52.10 | 53.80 | 53.23 | 3.07% | 1,522,921 |