Skip to main content
Direxion Daily Technology Bear 3X Shares (TECS)
NYSEARCA: TECS · Real-Time Price · USD
22.72
+0.11 (0.49%)
At close: Aug 14, 2025, 4:00 PM
22.90
+0.18 (0.79%)
After-hours: Aug 14, 2025, 4:17 PM EDT

TECS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202522.9623.0722.7822.76-0.66%141,421
Aug 13, 202522.2522.8222.1522.6122.610.04%883,935
Aug 12, 202523.3423.7322.5922.6022.60-4.40%1,188,075
Aug 11, 202523.2723.8622.9623.6423.641.94%948,220
Aug 8, 202523.6923.8523.1423.1923.19-2.97%1,121,081
Aug 7, 202523.2024.4923.0323.9023.90-0.33%1,231,267
Aug 6, 202524.7624.7623.8523.9823.98-3.03%1,355,938
Aug 5, 202523.9324.9423.8524.7324.732.06%1,785,914
Aug 4, 202525.0225.0224.1524.2324.23-5.68%1,424,634
Aug 1, 202524.9026.0624.9025.6925.696.24%3,203,077
Jul 31, 202522.7524.4522.7524.1824.182.37%1,469,231
Jul 30, 202523.6924.1423.3423.6223.62-0.34%1,616,590
Jul 29, 202523.2823.8622.8923.7023.70-0.21%1,034,111
Jul 28, 202524.0424.1723.7223.7523.75-2.22%647,430
Jul 25, 202524.4624.6124.1224.2924.29-0.65%772,068
Jul 24, 202524.5524.8524.2924.4524.45-1.05%1,115,384
Jul 23, 202524.9625.4224.6324.7124.71-1.91%892,527
Jul 22, 202524.5025.6724.5025.1925.192.86%1,313,077
Jul 21, 202524.5124.5723.9724.4924.49-0.37%923,308
Jul 18, 202524.3124.7424.1624.5824.580.45%830,949
Jul 17, 202525.1025.1924.3624.4724.47-2.78%1,128,365
Jul 16, 202525.3226.2925.1025.1725.17-0.75%1,354,021
Jul 15, 202525.1525.4024.9625.3625.36-2.57%1,193,484
Jul 14, 202526.1226.7925.8726.0326.030.08%955,361
Jul 11, 202526.0426.1025.5326.0126.011.56%786,943
Jul 10, 202525.1025.9925.1025.6125.610.95%767,873
Jul 9, 202525.5825.9125.0525.3725.37-1.74%1,347,202
Jul 8, 202525.9026.1225.6325.8225.82-1.56%639,892
Jul 7, 202525.9226.5425.7026.2326.232.42%1,233,927
Jul 3, 202526.1726.2525.3525.6125.61-3.50%830,061
Jul 2, 202527.7127.7126.5426.5426.54-3.28%500,804
Jul 1, 202526.9627.9826.8327.4427.442.54%672,550
Jun 30, 202526.8227.1926.5026.7626.76-2.83%678,195
Jun 27, 202527.2327.8726.8827.5427.540.69%1,201,802
Jun 26, 202527.5427.9127.2527.3527.35-2.22%624,925
Jun 25, 202528.2728.2927.8227.9727.97-2.58%600,649
Jun 24, 202529.4329.4828.5628.7128.71-5.75%764,568
Jun 23, 202531.5432.0830.4030.4630.28-3.49%1,526,878
Jun 20, 202530.6731.9630.4731.5631.381.64%1,049,989
Jun 18, 202531.0331.5530.4931.0530.87-0.61%731,460
Jun 17, 202531.0131.3630.2531.2431.062.53%838,403
Jun 16, 202531.4131.4130.2230.4730.29-4.84%864,822
Jun 13, 202531.7932.3831.1432.0231.834.10%1,506,452
Jun 12, 202531.6031.6330.5030.7630.58-2.53%833,353
Jun 11, 202531.1932.0730.7731.5631.380.64%812,956
Jun 10, 202531.9432.2531.2231.3631.18-1.54%515,349
Jun 9, 202531.9332.0331.2931.8531.67-1.61%499,891
Jun 6, 202532.3832.6131.8832.3732.18-2.79%641,288
Jun 5, 202532.7033.6531.8133.3033.111.09%1,211,871
Jun 4, 202532.9533.4232.6432.9432.75-0.78%589,550