Direxion Daily Transportation Bull 3X Shares (TPOR)
NYSEARCA: TPOR · Real-Time Price · USD
18.00
+0.76 (4.41%)
Apr 23, 2025, 4:00 PM EDT - Market closed
TPOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 18.99 | 19.30 | 18.99 | 19.30 | - | 11.95% | 7,195 |
| Apr 22, 2025 | 17.18 | 17.59 | 16.82 | 17.24 | 17.24 | 3.23% | 23,911 |
| Apr 21, 2025 | 17.00 | 17.02 | 15.94 | 16.70 | 16.70 | -5.38% | 39,581 |
| Apr 17, 2025 | 17.10 | 18.06 | 17.05 | 17.65 | 17.65 | 6.01% | 21,832 |
| Apr 16, 2025 | 17.49 | 17.60 | 16.14 | 16.65 | 16.65 | -5.88% | 22,705 |
| Apr 15, 2025 | 17.83 | 18.49 | 17.57 | 17.69 | 17.69 | -1.45% | 11,886 |
| Apr 14, 2025 | 18.18 | 18.26 | 17.60 | 17.95 | 17.95 | 3.29% | 17,773 |
| Apr 11, 2025 | 16.86 | 17.38 | 15.80 | 17.38 | 17.38 | 1.82% | 15,648 |
| Apr 10, 2025 | 18.45 | 18.85 | 15.86 | 17.07 | 17.07 | -12.86% | 51,799 |
| Apr 9, 2025 | 14.88 | 19.95 | 14.65 | 19.59 | 19.59 | 33.17% | 113,297 |
| Apr 8, 2025 | 17.23 | 17.70 | 14.02 | 14.71 | 14.71 | -6.48% | 76,567 |
| Apr 7, 2025 | 14.62 | 17.44 | 14.03 | 15.73 | 15.73 | -1.75% | 59,386 |
| Apr 4, 2025 | 16.91 | 17.07 | 15.16 | 16.01 | 16.01 | -13.32% | 50,152 |
| Apr 3, 2025 | 21.87 | 21.87 | 18.30 | 18.47 | 18.47 | -25.34% | 56,845 |
| Apr 2, 2025 | 23.75 | 24.86 | 23.73 | 24.74 | 24.74 | 4.74% | 27,521 |
| Apr 1, 2025 | 23.11 | 23.73 | 22.54 | 23.62 | 23.62 | -0.80% | 12,914 |
| Mar 31, 2025 | 22.73 | 24.00 | 22.30 | 23.81 | 23.81 | 1.88% | 16,599 |
| Mar 28, 2025 | 25.00 | 25.00 | 23.37 | 23.37 | 23.37 | -7.74% | 16,218 |
| Mar 27, 2025 | 25.36 | 25.86 | 25.07 | 25.33 | 25.33 | -1.13% | 9,696 |
| Mar 26, 2025 | 25.76 | 25.92 | 25.32 | 25.62 | 25.62 | -0.54% | 12,550 |
| Mar 25, 2025 | 26.76 | 26.76 | 25.63 | 25.76 | 25.76 | -3.34% | 13,869 |
| Mar 24, 2025 | 26.05 | 26.70 | 26.05 | 26.65 | 26.56 | 5.63% | 15,711 |
| Mar 21, 2025 | 24.10 | 25.23 | 23.46 | 25.23 | 25.14 | 0.36% | 11,498 |
| Mar 20, 2025 | 24.66 | 25.66 | 24.53 | 25.14 | 25.05 | -0.40% | 15,163 |
| Mar 19, 2025 | 24.21 | 25.48 | 24.05 | 25.24 | 25.15 | 2.56% | 11,631 |
| Mar 18, 2025 | 25.00 | 25.10 | 24.18 | 24.61 | 24.53 | -3.00% | 13,139 |
| Mar 17, 2025 | 24.60 | 25.80 | 24.60 | 25.37 | 25.28 | 3.34% | 36,041 |
| Mar 14, 2025 | 23.73 | 24.59 | 23.58 | 24.55 | 24.47 | 5.91% | 18,256 |
| Mar 13, 2025 | 24.16 | 24.55 | 22.78 | 23.18 | 23.10 | -4.53% | 25,048 |
| Mar 12, 2025 | 25.31 | 25.31 | 23.40 | 24.28 | 24.20 | -1.98% | 31,878 |
| Mar 11, 2025 | 26.30 | 26.74 | 24.46 | 24.77 | 24.69 | -8.73% | 15,726 |
| Mar 10, 2025 | 28.43 | 28.43 | 26.27 | 27.14 | 27.05 | -7.56% | 17,615 |
| Mar 7, 2025 | 28.40 | 29.37 | 27.93 | 29.36 | 29.26 | 1.87% | 8,579 |
| Mar 6, 2025 | 28.52 | 29.66 | 28.29 | 28.82 | 28.72 | -2.27% | 5,389 |
| Mar 5, 2025 | 28.80 | 29.76 | 28.13 | 29.49 | 29.39 | 3.76% | 8,972 |
| Mar 4, 2025 | 28.98 | 29.32 | 27.30 | 28.42 | 28.32 | -4.92% | 19,453 |
| Mar 3, 2025 | 31.96 | 32.21 | 29.45 | 29.89 | 29.79 | -4.78% | 12,147 |
| Feb 28, 2025 | 31.09 | 31.44 | 30.41 | 31.39 | 31.28 | 4.29% | 9,232 |
| Feb 27, 2025 | 31.22 | 31.50 | 29.90 | 30.10 | 30.00 | -3.03% | 6,026 |
| Feb 26, 2025 | 31.66 | 32.10 | 30.98 | 31.04 | 30.93 | 0.16% | 4,218 |
| Feb 25, 2025 | 31.15 | 31.15 | 29.95 | 30.99 | 30.88 | -0.51% | 7,883 |
| Feb 24, 2025 | 32.43 | 32.43 | 31.06 | 31.15 | 31.04 | -2.66% | 10,566 |
| Feb 21, 2025 | 34.91 | 34.91 | 31.80 | 32.00 | 31.89 | -8.49% | 26,400 |
| Feb 20, 2025 | 35.36 | 35.39 | 34.07 | 34.97 | 34.85 | -1.38% | 12,935 |
| Feb 19, 2025 | 35.33 | 35.78 | 35.14 | 35.46 | 35.34 | -3.30% | 10,640 |
| Feb 18, 2025 | 36.15 | 36.84 | 35.84 | 36.67 | 36.54 | 3.03% | 11,003 |
| Feb 14, 2025 | 35.27 | 35.59 | 35.19 | 35.59 | 35.47 | 1.31% | 7,406 |
| Feb 13, 2025 | 34.55 | 35.13 | 33.70 | 35.13 | 35.01 | 1.01% | 15,186 |
| Feb 12, 2025 | 32.96 | 34.96 | 32.70 | 34.78 | 34.66 | 0.93% | 17,257 |
| Feb 11, 2025 | 34.24 | 34.65 | 33.96 | 34.46 | 34.34 | -1.23% | 10,892 |