Direxion Daily Small Cap Bull 3x Shares (TNA)

TNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	48.57	49.23	47.86	48.13	48.13	-1.31%	8,629,239
Dec 4, 2025	47.19	49.26	46.92	48.77	48.77	2.57%	10,491,558
Dec 3, 2025	45.59	47.66	45.27	47.55	47.55	5.36%	10,550,206
Dec 2, 2025	46.33	46.35	45.09	45.13	45.13	-0.55%	8,312,728
Dec 1, 2025	45.34	46.52	45.22	45.38	45.38	-3.61%	8,010,490
Nov 28, 2025	46.78	47.16	46.20	47.08	47.08	1.57%	4,588,001
Nov 26, 2025	45.11	47.18	44.97	46.35	46.35	2.59%	9,095,476
Nov 25, 2025	42.85	45.39	42.47	45.18	45.18	6.58%	12,972,995
Nov 24, 2025	40.40	42.64	40.16	42.39	42.39	5.32%	10,853,633
Nov 21, 2025	37.50	40.95	37.33	40.25	40.25	8.34%	23,055,693
Nov 20, 2025	41.23	42.16	37.03	37.15	37.15	-5.61%	22,297,354
Nov 19, 2025	39.51	40.79	38.82	39.36	39.36	0.05%	11,206,216
Nov 18, 2025	38.27	40.15	38.09	39.34	39.34	0.85%	20,186,485
Nov 17, 2025	40.93	41.65	38.50	39.01	39.01	-5.95%	13,650,246
Nov 14, 2025	39.34	42.12	39.31	41.48	41.48	0.68%	17,165,327
Nov 13, 2025	43.96	44.42	40.66	41.20	41.20	-8.38%	17,839,252
Nov 12, 2025	45.64	46.48	44.79	44.97	44.97	-0.73%	11,360,232
Nov 11, 2025	44.85	45.58	44.35	45.30	45.30	0.24%	8,508,488
Nov 10, 2025	45.74	45.86	44.24	45.19	45.19	2.99%	10,821,747
Nov 7, 2025	42.18	43.93	41.03	43.88	43.88	1.43%	18,705,238
Nov 6, 2025	45.46	45.74	43.06	43.26	43.26	-5.36%	14,540,480
Nov 5, 2025	44.23	46.27	44.06	45.71	45.71	4.31%	13,371,384
Nov 4, 2025	44.15	45.44	43.70	43.82	43.82	-5.19%	14,149,644
Nov 3, 2025	46.64	46.80	44.57	46.22	46.22	-1.07%	12,999,457
Oct 31, 2025	46.02	47.01	45.29	46.72	46.72	1.68%	13,074,280
Oct 30, 2025	46.21	47.83	45.82	45.95	45.95	-2.52%	15,462,539
Oct 29, 2025	48.27	49.61	45.89	47.14	47.14	-2.48%	23,376,786
Oct 28, 2025	48.72	49.49	47.87	48.34	48.34	-1.71%	10,744,069
Oct 27, 2025	50.00	50.26	48.70	49.18	49.18	1.11%	10,386,075
Oct 24, 2025	48.86	49.61	48.40	48.64	48.64	3.58%	10,207,556
Oct 23, 2025	45.77	47.36	45.44	46.96	46.96	3.76%	10,165,541
Oct 22, 2025	46.81	47.28	43.81	45.26	45.26	-4.43%	18,188,218
Oct 21, 2025	47.62	48.16	46.52	47.36	47.36	-1.42%	9,825,501
Oct 20, 2025	47.19	48.17	46.95	48.04	48.04	5.79%	8,981,128
Oct 17, 2025	45.38	46.42	44.34	45.41	45.41	-2.26%	16,993,467
Oct 16, 2025	49.97	50.09	45.82	46.46	46.46	-6.26%	20,157,176
Oct 15, 2025	49.58	50.96	47.67	49.56	49.56	2.99%	15,734,374
Oct 14, 2025	44.38	49.11	43.89	48.12	48.12	4.31%	17,075,465
Oct 13, 2025	44.78	46.29	44.58	46.13	46.13	8.16%	12,834,952
Oct 10, 2025	47.22	47.85	42.53	42.65	42.65	-9.04%	28,443,326
Oct 9, 2025	47.60	48.12	46.25	46.89	46.89	-1.88%	11,210,595
Oct 8, 2025	47.01	47.95	46.17	47.79	47.79	3.00%	9,084,791
Oct 7, 2025	48.28	48.41	45.84	46.40	46.40	-3.21%	11,309,638
Oct 6, 2025	48.42	48.89	47.50	47.94	47.94	1.20%	10,583,876
Oct 3, 2025	47.08	48.66	46.93	47.37	47.37	2.20%	15,752,643
Oct 2, 2025	45.80	46.41	44.96	46.35	46.35	1.73%	9,322,034
Oct 1, 2025	44.48	45.84	44.47	45.56	45.56	0.71%	10,136,487
Sep 30, 2025	44.76	45.33	43.82	45.24	45.24	0.42%	10,021,172
Sep 29, 2025	45.75	45.79	44.64	45.05	45.05	0.24%	9,202,088
Sep 26, 2025	44.03	45.09	43.83	44.94	44.94	2.44%	11,211,628

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.