Direxion Daily Technology Bull 3x Shares (TECL)
NYSEARCA: TECL · Real-Time Price · USD
69.48
+8.34 (13.64%)
At close: May 12, 2025, 4:00 PM
69.48
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
TECL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 12, 2025 | 68.73 | 69.55 | 66.83 | 69.48 | 69.48 | 13.64% | 3,080,259 |
May 9, 2025 | 62.07 | 62.47 | 60.10 | 61.14 | 61.14 | -0.07% | 1,303,902 |
May 8, 2025 | 61.33 | 62.99 | 59.77 | 61.18 | 61.18 | 2.63% | 2,177,705 |
May 7, 2025 | 57.87 | 60.36 | 56.62 | 59.61 | 59.61 | 3.10% | 2,371,438 |
May 6, 2025 | 56.67 | 59.11 | 56.17 | 57.82 | 57.82 | -2.50% | 1,423,902 |
May 5, 2025 | 58.75 | 60.66 | 58.60 | 59.30 | 59.30 | -1.59% | 1,175,763 |
May 2, 2025 | 59.49 | 61.18 | 58.98 | 60.26 | 60.26 | 4.75% | 2,097,131 |
May 1, 2025 | 58.64 | 60.28 | 57.38 | 57.53 | 57.53 | 4.26% | 2,246,444 |
Apr 30, 2025 | 51.35 | 55.70 | 50.26 | 55.18 | 55.18 | 1.32% | 1,925,033 |
Apr 29, 2025 | 52.95 | 55.12 | 52.87 | 54.46 | 54.46 | 1.36% | 2,148,647 |
Apr 28, 2025 | 53.70 | 54.57 | 51.30 | 53.73 | 53.73 | -0.39% | 1,612,186 |
Apr 25, 2025 | 51.27 | 54.28 | 51.06 | 53.94 | 53.94 | 4.23% | 2,089,553 |
Apr 24, 2025 | 47.95 | 51.94 | 47.68 | 51.75 | 51.75 | 11.29% | 2,272,883 |
Apr 23, 2025 | 47.80 | 49.17 | 46.02 | 46.50 | 46.50 | 8.85% | 2,957,683 |
Apr 22, 2025 | 41.52 | 43.55 | 40.82 | 42.72 | 42.72 | 6.96% | 1,947,655 |
Apr 21, 2025 | 41.24 | 41.55 | 38.12 | 39.94 | 39.94 | -7.84% | 2,374,299 |
Apr 17, 2025 | 44.99 | 44.99 | 42.77 | 43.34 | 43.34 | -1.86% | 1,505,816 |
Apr 16, 2025 | 45.16 | 46.76 | 41.61 | 44.16 | 44.16 | -10.32% | 2,924,831 |
Apr 15, 2025 | 48.90 | 50.35 | 48.57 | 49.24 | 49.24 | 1.17% | 1,521,498 |
Apr 14, 2025 | 51.91 | 52.04 | 47.18 | 48.67 | 48.67 | 2.57% | 2,648,844 |
Apr 11, 2025 | 43.95 | 48.01 | 43.03 | 47.45 | 47.45 | 5.80% | 2,031,765 |
Apr 10, 2025 | 46.67 | 47.73 | 39.63 | 44.85 | 44.85 | -13.47% | 4,582,391 |
Apr 9, 2025 | 37.33 | 52.73 | 37.05 | 51.83 | 51.83 | 38.84% | 6,895,374 |
Apr 8, 2025 | 44.08 | 45.62 | 35.00 | 37.33 | 37.33 | -5.64% | 5,727,643 |
Apr 7, 2025 | 34.12 | 44.90 | 32.52 | 39.56 | 39.56 | 1.31% | 8,653,062 |
Apr 4, 2025 | 43.90 | 45.08 | 38.83 | 39.05 | 39.05 | -19.96% | 6,415,983 |
Apr 3, 2025 | 52.50 | 53.23 | 48.49 | 48.79 | 48.79 | -20.00% | 4,330,642 |
Apr 2, 2025 | 57.07 | 62.53 | 57.00 | 60.99 | 60.99 | 2.09% | 1,474,016 |
Apr 1, 2025 | 57.71 | 59.86 | 56.29 | 59.74 | 59.74 | 2.02% | 1,694,446 |
Mar 31, 2025 | 55.25 | 58.83 | 53.59 | 58.56 | 58.56 | 0.22% | 1,873,122 |
Mar 28, 2025 | 62.00 | 62.72 | 57.75 | 58.43 | 58.43 | -7.44% | 2,047,330 |
Mar 27, 2025 | 63.46 | 64.53 | 62.01 | 63.13 | 63.13 | -2.74% | 1,159,221 |
Mar 26, 2025 | 68.85 | 69.35 | 64.05 | 64.91 | 64.91 | -6.63% | 1,314,026 |
Mar 25, 2025 | 68.73 | 69.79 | 68.59 | 69.52 | 69.52 | 0.68% | 996,216 |
Mar 24, 2025 | 68.60 | 69.53 | 68.11 | 69.05 | 68.84 | 5.58% | 1,535,353 |
Mar 21, 2025 | 62.63 | 65.63 | 61.69 | 65.40 | 65.20 | 0.75% | 1,352,221 |
Mar 20, 2025 | 64.04 | 67.09 | 63.76 | 64.91 | 64.72 | -2.39% | 1,786,259 |
Mar 19, 2025 | 64.98 | 68.62 | 64.00 | 66.50 | 66.30 | 4.05% | 1,957,986 |
Mar 18, 2025 | 65.51 | 65.71 | 63.16 | 63.91 | 63.72 | -4.48% | 1,050,249 |
Mar 17, 2025 | 65.23 | 68.34 | 64.83 | 66.91 | 66.71 | 2.18% | 1,343,798 |
Mar 14, 2025 | 62.60 | 65.77 | 62.50 | 65.48 | 65.28 | 8.55% | 2,454,826 |
Mar 13, 2025 | 63.37 | 63.70 | 59.48 | 60.32 | 60.14 | -5.60% | 1,876,408 |
Mar 12, 2025 | 64.23 | 65.50 | 61.65 | 63.90 | 63.71 | 4.74% | 1,837,479 |
Mar 11, 2025 | 61.02 | 64.10 | 59.13 | 61.01 | 60.83 | -1.39% | 2,334,945 |
Mar 10, 2025 | 66.56 | 66.99 | 59.66 | 61.87 | 61.69 | -12.56% | 4,004,096 |
Mar 7, 2025 | 67.63 | 71.34 | 65.28 | 70.76 | 70.55 | 4.06% | 1,900,771 |
Mar 6, 2025 | 69.56 | 73.03 | 66.90 | 68.00 | 67.80 | -8.24% | 2,537,116 |
Mar 5, 2025 | 71.83 | 74.83 | 68.96 | 74.11 | 73.89 | 4.17% | 2,133,938 |
Mar 4, 2025 | 69.75 | 74.96 | 67.05 | 71.14 | 70.93 | -0.59% | 2,440,893 |
Mar 3, 2025 | 80.00 | 80.24 | 69.70 | 71.56 | 71.35 | -8.64% | 2,220,111 |