Direxion Daily Technology Bear 3X Shares (TECS)
NYSEARCA: TECS · Real-Time Price · USD
48.27
-0.99 (-2.01%)
Nov 21, 2024, 11:04 AM EST - Market open
TECS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 49.08 | 51.24 | 48.99 | 49.26 | 49.26 | 0.20% | 899,705 |
| Nov 19, 2024 | 51.31 | 51.31 | 49.04 | 49.16 | 49.16 | -2.31% | 558,226 |
| Nov 18, 2024 | 50.76 | 51.46 | 49.71 | 50.32 | 50.32 | -0.79% | 358,361 |
| Nov 15, 2024 | 48.97 | 51.27 | 48.87 | 50.72 | 50.72 | 7.48% | 644,642 |
| Nov 14, 2024 | 46.59 | 47.46 | 46.27 | 47.19 | 47.19 | 1.11% | 384,304 |
| Nov 13, 2024 | 46.50 | 47.14 | 45.73 | 46.67 | 46.67 | 1.00% | 538,321 |
| Nov 12, 2024 | 46.57 | 47.30 | 46.05 | 46.21 | 46.21 | -0.43% | 344,584 |
| Nov 11, 2024 | 45.57 | 47.19 | 45.54 | 46.41 | 46.41 | 1.82% | 404,121 |
| Nov 8, 2024 | 45.62 | 46.08 | 45.17 | 45.58 | 45.58 | 0.44% | 347,318 |
| Nov 7, 2024 | 46.90 | 46.95 | 45.21 | 45.38 | 45.38 | -5.36% | 607,324 |
| Nov 6, 2024 | 49.52 | 49.74 | 47.56 | 47.95 | 47.95 | -8.35% | 580,916 |
| Nov 5, 2024 | 54.10 | 54.10 | 52.17 | 52.32 | 52.32 | -4.05% | 453,334 |
| Nov 4, 2024 | 54.25 | 55.30 | 53.40 | 54.53 | 54.53 | 0.24% | 499,499 |
| Nov 1, 2024 | 55.50 | 55.70 | 53.15 | 54.40 | 54.40 | -1.98% | 2,181,410 |
| Oct 31, 2024 | 52.50 | 55.70 | 52.50 | 55.50 | 55.50 | 9.68% | 2,382,077 |
| Oct 30, 2024 | 49.60 | 50.80 | 49.30 | 50.60 | 50.60 | 4.33% | 2,250,087 |
| Oct 29, 2024 | 50.10 | 50.60 | 47.90 | 48.50 | 48.50 | -3.77% | 2,056,959 |
| Oct 28, 2024 | 49.40 | 50.40 | 49.30 | 50.40 | 50.40 | 0.20% | 1,602,246 |
| Oct 25, 2024 | 50.30 | 50.50 | 48.50 | 50.30 | 50.30 | -1.37% | 2,329,062 |
| Oct 24, 2024 | 50.70 | 52.00 | 50.60 | 51.00 | 51.00 | -0.58% | 2,370,441 |
| Oct 23, 2024 | 49.80 | 52.70 | 49.60 | 51.30 | 51.30 | 4.27% | 2,244,330 |
| Oct 22, 2024 | 49.90 | 50.30 | 48.80 | 49.20 | 49.20 | 0.20% | 1,608,770 |
| Oct 21, 2024 | 50.30 | 50.57 | 49.10 | 49.10 | 49.10 | -1.60% | 1,562,411 |
| Oct 18, 2024 | 49.50 | 50.15 | 49.30 | 49.90 | 49.90 | -0.40% | 1,292,459 |
| Oct 17, 2024 | 48.50 | 50.20 | 48.50 | 50.10 | 50.10 | -1.18% | 1,780,717 |
| Oct 16, 2024 | 50.70 | 52.35 | 50.45 | 50.70 | 50.70 | -0.59% | 1,776,565 |
| Oct 15, 2024 | 47.80 | 51.70 | 47.50 | 51.00 | 51.00 | 6.25% | 2,412,311 |
| Oct 14, 2024 | 49.00 | 49.00 | 47.60 | 48.00 | 48.00 | -3.61% | 1,721,559 |
| Oct 11, 2024 | 50.60 | 50.70 | 49.50 | 49.80 | 49.80 | -0.60% | 1,161,560 |
| Oct 10, 2024 | 51.10 | 51.40 | 49.65 | 50.10 | 50.10 | 0.40% | 1,446,661 |
| Oct 9, 2024 | 51.50 | 52.05 | 49.70 | 49.90 | 49.90 | -3.48% | 1,785,575 |
| Oct 8, 2024 | 53.70 | 54.00 | 51.43 | 51.70 | 51.70 | -5.48% | 1,688,356 |
| Oct 7, 2024 | 54.20 | 55.10 | 53.30 | 54.70 | 54.70 | 2.24% | 1,961,422 |
| Oct 4, 2024 | 53.30 | 55.35 | 53.10 | 53.50 | 53.50 | -3.43% | 2,070,411 |
| Oct 3, 2024 | 56.50 | 56.60 | 54.10 | 55.40 | 55.40 | -1.07% | 1,880,981 |
| Oct 2, 2024 | 57.30 | 58.25 | 55.22 | 56.00 | 56.00 | -2.27% | 2,041,400 |
| Oct 1, 2024 | 53.90 | 58.20 | 53.75 | 57.30 | 57.30 | 7.30% | 2,369,349 |
| Sep 30, 2024 | 54.50 | 55.30 | 53.30 | 53.40 | 53.40 | -0.74% | 1,453,482 |
| Sep 27, 2024 | 52.10 | 54.40 | 52.10 | 53.80 | 53.80 | 3.07% | 1,522,921 |
| Sep 26, 2024 | 51.00 | 53.95 | 51.00 | 52.20 | 52.20 | -4.04% | 1,855,333 |
| Sep 25, 2024 | 55.20 | 55.30 | 53.64 | 54.40 | 54.40 | -0.91% | 1,447,274 |
| Sep 24, 2024 | 55.40 | 57.10 | 54.44 | 54.90 | 54.90 | -2.66% | 1,312,108 |
| Sep 23, 2024 | 56.30 | 57.00 | 56.05 | 56.40 | 55.84 | -0.35% | 1,279,965 |
| Sep 20, 2024 | 56.40 | 57.95 | 55.70 | 56.60 | 56.03 | 1.62% | 1,012,506 |
| Sep 19, 2024 | 56.00 | 56.84 | 54.40 | 55.70 | 55.14 | -8.54% | 1,655,140 |
| Sep 18, 2024 | 59.00 | 61.10 | 57.60 | 60.90 | 60.29 | 2.87% | 2,046,219 |
| Sep 17, 2024 | 57.10 | 60.18 | 56.90 | 59.20 | 58.61 | 0.51% | 2,522,442 |
| Sep 16, 2024 | 59.50 | 60.50 | 58.30 | 58.90 | 58.31 | 1.38% | 1,405,299 |
| Sep 13, 2024 | 59.00 | 59.60 | 57.75 | 58.10 | 57.52 | -1.53% | 1,713,707 |
| Sep 12, 2024 | 60.60 | 61.90 | 58.25 | 59.00 | 58.41 | -2.80% | 1,190,159 |
| Sep 11, 2024 | 66.70 | 69.90 | 60.10 | 60.70 | 60.09 | -9.94% | 2,401,212 |
| Sep 10, 2024 | 68.90 | 71.05 | 67.10 | 67.40 | 66.73 | -4.13% | 1,500,476 |
| Sep 9, 2024 | 71.40 | 73.32 | 70.19 | 70.30 | 69.60 | -4.87% | 1,919,107 |
| Sep 6, 2024 | 68.80 | 75.00 | 68.40 | 73.90 | 73.16 | 8.04% | 1,951,918 |
| Sep 5, 2024 | 69.70 | 69.90 | 66.05 | 68.40 | 67.72 | 0.44% | 1,505,660 |
| Sep 4, 2024 | 69.80 | 70.35 | 65.90 | 68.10 | 67.42 | 0.74% | 1,873,298 |
| Sep 3, 2024 | 61.40 | 68.70 | 61.30 | 67.60 | 66.92 | 13.80% | 1,943,750 |
| Aug 30, 2024 | 59.90 | 61.85 | 58.70 | 59.40 | 58.81 | -3.88% | 1,674,658 |
| Aug 29, 2024 | 60.10 | 62.30 | 57.60 | 61.80 | 61.18 | 2.83% | 1,701,544 |
| Aug 28, 2024 | 58.10 | 61.60 | 57.70 | 60.10 | 59.50 | 4.34% | 2,187,877 |
| Aug 27, 2024 | 59.70 | 60.70 | 57.30 | 57.60 | 57.02 | -2.04% | 1,082,049 |
| Aug 26, 2024 | 56.50 | 59.60 | 56.11 | 58.80 | 58.21 | 3.89% | 1,457,434 |
| Aug 23, 2024 | 57.90 | 58.90 | 55.80 | 56.60 | 56.03 | -4.55% | 1,354,737 |
| Aug 22, 2024 | 54.70 | 59.80 | 54.30 | 59.30 | 58.71 | 6.85% | 1,643,019 |
| Aug 21, 2024 | 56.40 | 56.96 | 54.90 | 55.50 | 54.94 | -1.60% | 1,321,935 |
| Aug 20, 2024 | 56.20 | 57.50 | 55.30 | 56.40 | 55.84 | 0.89% | 1,297,049 |
| Aug 19, 2024 | 58.90 | 59.90 | 55.90 | 55.90 | 55.34 | -4.93% | 1,063,314 |
| Aug 16, 2024 | 59.90 | 60.45 | 58.40 | 58.80 | 58.21 | -0.17% | 977,598 |
| Aug 15, 2024 | 62.10 | 62.35 | 58.75 | 58.90 | 58.31 | -8.54% | 1,210,890 |
| Aug 14, 2024 | 64.40 | 67.10 | 63.42 | 64.40 | 63.76 | -1.53% | 1,282,105 |
| Aug 13, 2024 | 69.80 | 69.80 | 65.40 | 65.40 | 64.75 | -9.04% | 1,618,895 |
| Aug 12, 2024 | 73.50 | 74.30 | 70.35 | 71.90 | 71.18 | -2.84% | 1,450,669 |
| Aug 9, 2024 | 75.50 | 76.40 | 72.54 | 74.00 | 73.26 | -1.20% | 1,096,625 |
| Aug 8, 2024 | 79.70 | 83.30 | 74.01 | 74.90 | 74.15 | -11.05% | 2,318,753 |
| Aug 7, 2024 | 74.60 | 84.40 | 73.20 | 84.20 | 83.36 | 5.12% | 2,548,238 |
| Aug 6, 2024 | 80.40 | 83.10 | 75.00 | 80.10 | 79.30 | -3.61% | 3,324,564 |
| Aug 5, 2024 | 90.60 | 91.52 | 79.30 | 83.10 | 82.27 | 9.49% | 2,924,052 |
| Aug 2, 2024 | 75.80 | 79.45 | 73.80 | 75.90 | 75.14 | 8.58% | 3,189,086 |
| Aug 1, 2024 | 63.50 | 71.90 | 61.20 | 69.90 | 69.20 | 11.13% | 1,587,928 |
| Jul 31, 2024 | 65.00 | 66.80 | 62.00 | 62.90 | 62.27 | -12.52% | 1,395,057 |
| Jul 30, 2024 | 66.30 | 73.41 | 65.90 | 71.90 | 71.18 | 7.63% | 1,945,701 |
| Jul 29, 2024 | 64.50 | 67.45 | 63.50 | 66.80 | 66.13 | 1.21% | 1,467,647 |
| Jul 26, 2024 | 65.80 | 67.70 | 64.25 | 66.00 | 65.34 | -3.65% | 2,323,743 |
| Jul 25, 2024 | 66.50 | 71.30 | 63.50 | 68.50 | 67.81 | 3.63% | 2,157,534 |
| Jul 24, 2024 | 61.20 | 66.65 | 60.70 | 66.10 | 65.44 | 12.03% | 1,805,744 |
| Jul 23, 2024 | 58.90 | 59.15 | 57.31 | 59.00 | 58.41 | 1.37% | 1,123,688 |
| Jul 22, 2024 | 60.10 | 60.90 | 57.95 | 58.20 | 57.62 | -6.88% | 2,152,917 |
| Jul 19, 2024 | 60.80 | 63.00 | 59.60 | 62.50 | 61.87 | 4.87% | 1,765,388 |
| Jul 18, 2024 | 57.60 | 62.00 | 57.60 | 59.60 | 59.00 | - | 1,779,833 |
| Jul 17, 2024 | 57.10 | 59.75 | 56.95 | 59.60 | 59.00 | 11.82% | 1,500,967 |
| Jul 16, 2024 | 52.50 | 54.60 | 52.40 | 53.30 | 52.77 | 0.76% | 1,092,173 |
| Jul 15, 2024 | 52.30 | 53.80 | 51.25 | 52.90 | 52.37 | -0.38% | 1,470,119 |
| Jul 12, 2024 | 54.10 | 54.65 | 51.32 | 53.10 | 52.57 | -2.39% | 1,309,265 |
| Jul 11, 2024 | 50.30 | 54.98 | 50.30 | 54.40 | 53.86 | 7.51% | 2,247,427 |
| Jul 10, 2024 | 51.90 | 52.75 | 50.50 | 50.60 | 50.09 | -4.53% | 1,040,807 |
| Jul 9, 2024 | 52.00 | 53.90 | 51.65 | 53.00 | 52.47 | 0.38% | 1,355,481 |
| Jul 8, 2024 | 53.40 | 53.61 | 52.30 | 52.80 | 52.27 | -2.04% | 1,007,561 |
| Jul 5, 2024 | 54.30 | 54.85 | 53.15 | 53.90 | 53.36 | -0.55% | 888,444 |
| Jul 3, 2024 | 56.90 | 57.00 | 54.15 | 54.20 | 53.66 | -4.24% | 776,793 |
| Jul 2, 2024 | 58.70 | 58.80 | 56.50 | 56.60 | 56.03 | -1.22% | 881,334 |