Direxion Daily Technology Bear 3X Shares (TECS)
NYSEARCA: TECS · Real-Time Price · USD
37.15
-5.89 (-13.68%)
At close: May 12, 2025, 4:00 PM
37.15
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
TECS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 37.66 | 39.00 | 37.14 | 37.15 | 37.15 | -13.68% | 1,067,305 |
| May 9, 2025 | 42.32 | 43.69 | 42.13 | 43.04 | 43.04 | 0.21% | 433,613 |
| May 8, 2025 | 42.90 | 44.01 | 41.62 | 42.95 | 42.95 | -2.63% | 867,931 |
| May 7, 2025 | 45.54 | 46.44 | 43.51 | 44.11 | 44.11 | -3.27% | 1,148,531 |
| May 6, 2025 | 46.50 | 46.77 | 44.50 | 45.60 | 45.60 | 2.82% | 837,867 |
| May 5, 2025 | 44.66 | 44.88 | 43.44 | 44.35 | 44.35 | 1.44% | 602,357 |
| May 2, 2025 | 44.28 | 44.72 | 42.97 | 43.72 | 43.72 | -4.77% | 730,390 |
| May 1, 2025 | 44.86 | 45.99 | 43.50 | 45.91 | 45.91 | -4.27% | 1,064,668 |
| Apr 30, 2025 | 51.35 | 52.24 | 47.42 | 47.96 | 47.96 | -1.01% | 1,746,025 |
| Apr 29, 2025 | 49.92 | 49.92 | 47.90 | 48.45 | 48.45 | -1.50% | 616,058 |
| Apr 28, 2025 | 49.25 | 51.36 | 48.45 | 49.19 | 49.19 | 0.37% | 968,738 |
| Apr 25, 2025 | 51.65 | 51.70 | 48.65 | 49.01 | 49.01 | -4.03% | 961,238 |
| Apr 24, 2025 | 55.85 | 56.10 | 50.88 | 51.07 | 51.07 | -11.74% | 961,303 |
| Apr 23, 2025 | 55.78 | 58.26 | 53.67 | 57.86 | 57.86 | -8.41% | 957,220 |
| Apr 22, 2025 | 65.58 | 66.40 | 61.82 | 63.17 | 63.17 | -7.14% | 824,082 |
| Apr 21, 2025 | 66.23 | 70.48 | 65.60 | 68.03 | 68.03 | 7.69% | 1,055,445 |
| Apr 17, 2025 | 60.73 | 63.79 | 60.50 | 63.17 | 63.17 | 2.22% | 674,627 |
| Apr 16, 2025 | 60.39 | 64.70 | 58.83 | 61.80 | 61.80 | 10.48% | 1,232,438 |
| Apr 15, 2025 | 56.44 | 56.77 | 54.73 | 55.94 | 55.94 | -1.32% | 647,344 |
| Apr 14, 2025 | 52.85 | 58.45 | 52.62 | 56.69 | 56.69 | -2.44% | 999,216 |
| Apr 11, 2025 | 62.99 | 64.33 | 57.36 | 58.11 | 58.11 | -5.77% | 1,494,664 |
| Apr 10, 2025 | 59.95 | 67.28 | 58.84 | 61.67 | 61.67 | 12.35% | 3,510,434 |
| Apr 9, 2025 | 90.88 | 90.88 | 52.77 | 54.89 | 54.89 | -39.52% | 2,789,697 |
| Apr 8, 2025 | 76.21 | 95.86 | 72.89 | 90.75 | 90.75 | 5.50% | 1,825,972 |
| Apr 7, 2025 | 98.24 | 101.82 | 74.00 | 86.02 | 86.02 | -1.61% | 2,152,659 |
| Apr 4, 2025 | 80.00 | 87.55 | 78.37 | 87.43 | 87.43 | 20.03% | 2,048,245 |
| Apr 3, 2025 | 69.45 | 73.05 | 68.37 | 72.84 | 72.84 | 19.88% | 925,830 |
| Apr 2, 2025 | 64.64 | 64.64 | 58.98 | 60.76 | 60.76 | -1.71% | 935,379 |
| Apr 1, 2025 | 64.05 | 65.50 | 61.74 | 61.82 | 61.82 | -2.25% | 930,920 |
| Mar 31, 2025 | 66.45 | 68.50 | 62.84 | 63.24 | 63.24 | -0.03% | 756,566 |
| Mar 28, 2025 | 60.01 | 63.87 | 59.24 | 63.26 | 63.26 | 7.44% | 852,294 |
| Mar 27, 2025 | 58.54 | 59.80 | 57.61 | 58.88 | 58.88 | 2.58% | 861,141 |
| Mar 26, 2025 | 54.19 | 57.92 | 53.86 | 57.40 | 57.40 | 6.85% | 931,405 |
| Mar 25, 2025 | 54.39 | 54.39 | 53.49 | 53.72 | 53.72 | -1.90% | 388,826 |
| Mar 24, 2025 | 55.10 | 55.54 | 54.29 | 54.76 | 54.29 | -5.42% | 829,362 |
| Mar 21, 2025 | 60.39 | 61.21 | 57.72 | 57.90 | 57.40 | -0.65% | 757,455 |
| Mar 20, 2025 | 58.95 | 59.28 | 56.44 | 58.28 | 57.78 | 2.10% | 1,088,563 |
| Mar 19, 2025 | 58.44 | 59.20 | 54.96 | 57.08 | 56.59 | -3.52% | 906,649 |
| Mar 18, 2025 | 58.03 | 59.97 | 57.82 | 59.16 | 58.65 | 3.95% | 661,150 |
| Mar 17, 2025 | 58.28 | 58.59 | 55.53 | 56.91 | 56.42 | -2.37% | 958,900 |
| Mar 14, 2025 | 61.16 | 61.20 | 57.75 | 58.29 | 57.79 | -8.15% | 877,264 |
| Mar 13, 2025 | 60.57 | 64.26 | 60.31 | 63.46 | 62.91 | 5.42% | 1,309,828 |
| Mar 12, 2025 | 59.70 | 62.42 | 58.48 | 60.20 | 59.68 | -4.58% | 1,043,646 |
| Mar 11, 2025 | 62.93 | 64.98 | 59.98 | 63.09 | 62.54 | 1.45% | 1,200,303 |
| Mar 10, 2025 | 58.49 | 63.95 | 58.24 | 62.19 | 61.65 | 12.44% | 1,237,743 |
| Mar 7, 2025 | 58.15 | 59.89 | 54.79 | 55.31 | 54.83 | -4.13% | 1,336,041 |
| Mar 6, 2025 | 56.56 | 58.38 | 53.98 | 57.69 | 57.19 | 8.48% | 1,487,031 |
| Mar 5, 2025 | 55.03 | 57.21 | 52.66 | 53.18 | 52.72 | -4.20% | 1,289,934 |
| Mar 4, 2025 | 56.62 | 58.66 | 52.56 | 55.51 | 55.03 | 0.33% | 1,668,649 |
| Mar 3, 2025 | 49.75 | 56.41 | 49.65 | 55.33 | 54.85 | 9.41% | 1,970,475 |