Direxion Daily Technology Bull 3x Shares (TECL)
NYSEARCA: TECL · Real-Time Price · USD
90.93
-0.48 (-0.53%)
At close: Jun 27, 2025, 4:00 PM
90.70
-0.23 (-0.25%)
After-hours: Jun 27, 2025, 8:00 PM EDT
TECL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 91.87 | 92.98 | 89.62 | 90.93 | 90.93 | -0.53% | 1,392,400 |
| Jun 26, 2025 | 90.85 | 91.71 | 89.59 | 91.41 | 91.41 | 2.13% | 977,783 |
| Jun 25, 2025 | 88.55 | 89.89 | 88.37 | 89.50 | 89.50 | 2.53% | 1,220,618 |
| Jun 24, 2025 | 85.25 | 87.57 | 85.00 | 87.29 | 87.29 | 5.11% | 1,643,267 |
| Jun 23, 2025 | 80.23 | 83.20 | 78.86 | 83.05 | 82.86 | 3.50% | 1,583,927 |
| Jun 20, 2025 | 82.23 | 83.08 | 79.15 | 80.24 | 80.06 | -1.52% | 1,253,228 |
| Jun 18, 2025 | 81.65 | 82.94 | 80.25 | 81.48 | 81.29 | 0.52% | 1,077,875 |
| Jun 17, 2025 | 81.66 | 83.68 | 80.60 | 81.06 | 80.87 | -2.35% | 1,139,838 |
| Jun 16, 2025 | 80.66 | 83.69 | 80.66 | 83.01 | 82.82 | 4.96% | 1,538,468 |
| Jun 13, 2025 | 79.72 | 81.62 | 78.30 | 79.09 | 78.91 | -4.35% | 1,965,557 |
| Jun 12, 2025 | 80.41 | 83.28 | 80.35 | 82.69 | 82.50 | 2.72% | 1,489,754 |
| Jun 11, 2025 | 81.61 | 82.62 | 79.25 | 80.50 | 80.32 | -0.64% | 1,577,401 |
| Jun 10, 2025 | 79.69 | 81.42 | 78.89 | 81.02 | 80.83 | 1.61% | 1,268,141 |
| Jun 9, 2025 | 79.44 | 81.20 | 79.38 | 79.74 | 79.56 | 1.46% | 1,421,054 |
| Jun 6, 2025 | 78.44 | 79.65 | 77.96 | 78.59 | 78.41 | 2.84% | 973,910 |
| Jun 5, 2025 | 77.84 | 79.86 | 75.54 | 76.42 | 76.25 | -1.02% | 2,216,974 |
| Jun 4, 2025 | 77.13 | 77.92 | 76.09 | 77.21 | 77.03 | 0.49% | 984,851 |
| Jun 3, 2025 | 73.80 | 77.04 | 73.70 | 76.83 | 76.65 | 4.47% | 1,458,729 |
| Jun 2, 2025 | 71.02 | 73.72 | 70.80 | 73.54 | 73.37 | 2.57% | 1,134,842 |
| May 30, 2025 | 72.12 | 72.34 | 68.44 | 71.70 | 71.54 | -1.06% | 1,379,549 |
| May 29, 2025 | 75.68 | 75.68 | 71.38 | 72.47 | 72.30 | 0.50% | 1,718,572 |
| May 28, 2025 | 73.54 | 74.13 | 71.78 | 72.11 | 71.95 | -1.22% | 1,133,018 |
| May 27, 2025 | 71.46 | 73.30 | 70.69 | 73.00 | 72.83 | 6.80% | 1,295,282 |
| May 23, 2025 | 66.77 | 69.50 | 66.65 | 68.35 | 68.19 | -3.19% | 1,383,853 |
| May 22, 2025 | 70.61 | 72.54 | 70.15 | 70.60 | 70.44 | -0.01% | 1,114,726 |
| May 21, 2025 | 72.70 | 75.80 | 69.69 | 70.61 | 70.45 | -5.61% | 2,229,488 |
| May 20, 2025 | 74.24 | 74.81 | 73.12 | 74.81 | 74.64 | -1.11% | 929,282 |
| May 19, 2025 | 72.59 | 76.18 | 72.44 | 75.65 | 75.48 | -0.51% | 1,323,638 |
| May 16, 2025 | 76.33 | 76.33 | 74.06 | 76.04 | 75.87 | 0.56% | 1,223,364 |
| May 15, 2025 | 74.19 | 76.95 | 73.85 | 75.62 | 75.45 | 0.37% | 1,660,943 |
| May 14, 2025 | 74.83 | 76.26 | 74.07 | 75.34 | 75.17 | 1.96% | 1,495,793 |
| May 13, 2025 | 70.23 | 74.67 | 70.00 | 73.89 | 73.72 | 6.35% | 2,904,608 |
| May 12, 2025 | 68.73 | 69.55 | 66.83 | 69.48 | 69.32 | 13.64% | 3,080,259 |
| May 9, 2025 | 62.07 | 62.47 | 60.10 | 61.14 | 61.00 | -0.07% | 1,303,902 |
| May 8, 2025 | 61.33 | 62.99 | 59.77 | 61.18 | 61.04 | 2.63% | 2,177,705 |
| May 7, 2025 | 57.87 | 60.36 | 56.62 | 59.61 | 59.47 | 3.10% | 2,371,438 |
| May 6, 2025 | 56.67 | 59.11 | 56.17 | 57.82 | 57.69 | -2.50% | 1,423,902 |
| May 5, 2025 | 58.75 | 60.66 | 58.60 | 59.30 | 59.16 | -1.59% | 1,175,763 |
| May 2, 2025 | 59.49 | 61.18 | 58.98 | 60.26 | 60.12 | 4.75% | 2,097,131 |
| May 1, 2025 | 58.64 | 60.28 | 57.38 | 57.53 | 57.40 | 4.26% | 2,246,444 |
| Apr 30, 2025 | 51.35 | 55.70 | 50.26 | 55.18 | 55.05 | 1.32% | 1,925,033 |
| Apr 29, 2025 | 52.95 | 55.12 | 52.87 | 54.46 | 54.34 | 1.36% | 2,148,647 |
| Apr 28, 2025 | 53.70 | 54.57 | 51.30 | 53.73 | 53.61 | -0.39% | 1,612,186 |
| Apr 25, 2025 | 51.27 | 54.28 | 51.06 | 53.94 | 53.82 | 4.23% | 2,089,553 |
| Apr 24, 2025 | 47.95 | 51.94 | 47.68 | 51.75 | 51.63 | 11.29% | 2,272,883 |
| Apr 23, 2025 | 47.80 | 49.17 | 46.02 | 46.50 | 46.39 | 8.85% | 2,957,683 |
| Apr 22, 2025 | 41.52 | 43.55 | 40.82 | 42.72 | 42.62 | 6.96% | 1,947,655 |
| Apr 21, 2025 | 41.24 | 41.55 | 38.12 | 39.94 | 39.85 | -7.84% | 2,374,299 |
| Apr 17, 2025 | 44.99 | 44.99 | 42.77 | 43.34 | 43.24 | -1.86% | 1,505,816 |
| Apr 16, 2025 | 45.16 | 46.76 | 41.61 | 44.16 | 44.06 | -10.32% | 2,924,831 |