Direxion Daily Transportation Bull 3X Shares (TPOR)
NYSEARCA: TPOR · Real-Time Price · USD
28.09
-0.06 (-0.21%)
Jul 28, 2025, 4:00 PM - Market closed
TPOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 28.28 | 28.56 | 27.79 | 28.09 | 28.09 | -0.21% | 26,237 |
| Jul 25, 2025 | 27.41 | 28.15 | 27.39 | 28.15 | 28.15 | 3.00% | 24,638 |
| Jul 24, 2025 | 27.94 | 28.90 | 27.25 | 27.33 | 27.33 | -3.19% | 12,741 |
| Jul 23, 2025 | 28.50 | 28.51 | 28.14 | 28.23 | 28.23 | 0.14% | 16,898 |
| Jul 22, 2025 | 27.56 | 28.23 | 27.50 | 28.19 | 28.19 | 4.68% | 30,537 |
| Jul 21, 2025 | 27.49 | 27.67 | 26.93 | 26.93 | 26.93 | -0.48% | 25,319 |
| Jul 18, 2025 | 28.01 | 28.01 | 26.62 | 27.06 | 27.06 | -1.38% | 22,838 |
| Jul 17, 2025 | 27.75 | 27.85 | 27.01 | 27.44 | 27.44 | 1.74% | 13,714 |
| Jul 16, 2025 | 27.53 | 27.53 | 26.04 | 26.97 | 26.97 | -0.30% | 25,996 |
| Jul 15, 2025 | 28.78 | 28.78 | 27.00 | 27.05 | 27.05 | -4.89% | 40,839 |
| Jul 14, 2025 | 28.50 | 28.50 | 27.80 | 28.44 | 28.44 | -1.69% | 35,428 |
| Jul 11, 2025 | 29.52 | 29.52 | 28.86 | 28.93 | 28.93 | -3.63% | 39,756 |
| Jul 10, 2025 | 28.82 | 30.80 | 28.74 | 30.02 | 30.02 | 7.21% | 84,815 |
| Jul 9, 2025 | 28.60 | 28.81 | 27.71 | 28.00 | 28.00 | -0.60% | 20,108 |
| Jul 8, 2025 | 27.60 | 28.39 | 27.49 | 28.17 | 28.17 | 3.04% | 21,713 |
| Jul 7, 2025 | 27.61 | 28.44 | 26.70 | 27.34 | 27.34 | -1.37% | 32,373 |
| Jul 3, 2025 | 27.75 | 28.29 | 27.67 | 27.72 | 27.72 | 1.46% | 20,179 |
| Jul 2, 2025 | 26.86 | 27.48 | 26.56 | 27.32 | 27.32 | 2.44% | 28,996 |
| Jul 1, 2025 | 25.24 | 27.17 | 25.24 | 26.67 | 26.67 | 4.96% | 36,695 |
| Jun 30, 2025 | 25.53 | 25.54 | 25.27 | 25.41 | 25.41 | 0.43% | 9,553 |
| Jun 27, 2025 | 25.04 | 25.36 | 24.69 | 25.30 | 25.30 | 1.48% | 23,102 |
| Jun 26, 2025 | 24.44 | 25.19 | 24.40 | 24.93 | 24.93 | 3.87% | 20,144 |
| Jun 25, 2025 | 24.63 | 24.68 | 23.69 | 24.00 | 24.00 | -3.73% | 21,537 |
| Jun 24, 2025 | 24.41 | 25.10 | 24.28 | 24.93 | 24.93 | 7.36% | 33,448 |
| Jun 23, 2025 | 21.72 | 23.22 | 21.49 | 23.22 | 23.13 | 5.59% | 27,208 |
| Jun 20, 2025 | 22.56 | 22.64 | 21.88 | 21.99 | 21.90 | 0.32% | 18,480 |
| Jun 18, 2025 | 22.02 | 22.84 | 21.78 | 21.92 | 21.83 | -0.32% | 21,114 |
| Jun 17, 2025 | 22.59 | 22.84 | 21.81 | 21.99 | 21.90 | -5.26% | 19,361 |
| Jun 16, 2025 | 22.86 | 23.40 | 22.66 | 23.21 | 23.12 | 5.12% | 36,242 |
| Jun 13, 2025 | 22.26 | 22.82 | 21.90 | 22.08 | 21.99 | -5.48% | 23,799 |
| Jun 12, 2025 | 23.13 | 23.44 | 22.81 | 23.36 | 23.27 | -1.56% | 42,530 |
| Jun 11, 2025 | 25.23 | 25.23 | 23.48 | 23.73 | 23.63 | -4.39% | 46,676 |
| Jun 10, 2025 | 24.38 | 24.98 | 24.30 | 24.82 | 24.72 | 3.20% | 22,244 |
| Jun 9, 2025 | 24.00 | 24.56 | 23.94 | 24.05 | 23.95 | 2.38% | 23,647 |
| Jun 6, 2025 | 23.17 | 23.67 | 23.16 | 23.49 | 23.40 | 4.82% | 34,185 |
| Jun 5, 2025 | 22.62 | 22.74 | 22.07 | 22.41 | 22.32 | -0.40% | 23,526 |
| Jun 4, 2025 | 22.79 | 22.80 | 22.21 | 22.50 | 22.41 | 0.04% | 14,187 |
| Jun 3, 2025 | 22.59 | 22.68 | 22.44 | 22.49 | 22.40 | 1.95% | 21,135 |
| Jun 2, 2025 | 22.20 | 22.20 | 21.04 | 22.06 | 21.97 | -1.65% | 42,092 |
| May 30, 2025 | 22.50 | 22.64 | 21.95 | 22.43 | 22.34 | -1.06% | 16,178 |
| May 29, 2025 | 23.00 | 23.00 | 22.26 | 22.67 | 22.58 | -1.95% | 22,802 |
| May 28, 2025 | 23.91 | 24.01 | 23.12 | 23.12 | 23.03 | -2.57% | 15,399 |
| May 27, 2025 | 23.13 | 23.88 | 22.91 | 23.73 | 23.63 | 6.36% | 16,883 |
| May 23, 2025 | 21.83 | 22.51 | 21.75 | 22.31 | 22.22 | -2.02% | 17,649 |
| May 22, 2025 | 22.50 | 23.09 | 22.25 | 22.77 | 22.68 | 0.26% | 10,081 |
| May 21, 2025 | 24.00 | 24.04 | 22.62 | 22.71 | 22.62 | -8.87% | 49,919 |
| May 20, 2025 | 25.56 | 25.86 | 24.67 | 24.92 | 24.82 | -2.81% | 17,120 |
| May 19, 2025 | 24.90 | 25.71 | 24.71 | 25.64 | 25.54 | -0.89% | 10,700 |
| May 16, 2025 | 24.92 | 26.00 | 24.92 | 25.87 | 25.77 | 3.85% | 34,668 |
| May 15, 2025 | 24.94 | 25.28 | 24.43 | 24.91 | 24.81 | -0.64% | 24,610 |