Direxion Daily Transportation Bull 3X Shares (TPOR)
NYSEARCA: TPOR · Real-Time Price · USD
25.72
+0.80 (3.21%)
May 13, 2025, 10:22 AM - Market open
TPOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.33 | 24.97 | 23.33 | 24.92 | 24.92 | 19.58% | 129,467 |
| May 9, 2025 | 21.35 | 21.47 | 20.56 | 20.84 | 20.84 | -0.90% | 15,176 |
| May 8, 2025 | 20.05 | 21.54 | 20.05 | 21.03 | 21.03 | 5.94% | 30,636 |
| May 7, 2025 | 19.18 | 20.14 | 19.15 | 19.85 | 19.85 | 0.20% | 10,915 |
| May 6, 2025 | 19.83 | 20.28 | 19.46 | 19.81 | 19.81 | -4.02% | 65,023 |
| May 5, 2025 | 20.10 | 21.24 | 19.89 | 20.64 | 20.64 | 0.49% | 55,086 |
| May 2, 2025 | 19.31 | 20.97 | 19.31 | 20.54 | 20.54 | 10.97% | 60,316 |
| May 1, 2025 | 18.59 | 19.05 | 18.37 | 18.51 | 18.51 | -0.43% | 21,821 |
| Apr 30, 2025 | 17.39 | 18.68 | 16.92 | 18.59 | 18.59 | 2.14% | 31,333 |
| Apr 29, 2025 | 17.85 | 18.27 | 17.62 | 18.20 | 18.20 | 1.68% | 17,479 |
| Apr 28, 2025 | 17.93 | 18.32 | 17.50 | 17.90 | 17.90 | 1.13% | 17,371 |
| Apr 25, 2025 | 18.07 | 18.33 | 17.36 | 17.70 | 17.70 | -6.57% | 37,208 |
| Apr 24, 2025 | 16.80 | 18.94 | 16.80 | 18.94 | 18.94 | 6.73% | 16,998 |
| Apr 23, 2025 | 18.89 | 19.61 | 17.59 | 17.75 | 17.75 | 2.96% | 34,224 |
| Apr 22, 2025 | 17.18 | 17.59 | 16.82 | 17.24 | 17.24 | 3.23% | 23,911 |
| Apr 21, 2025 | 17.00 | 17.02 | 15.94 | 16.70 | 16.70 | -5.38% | 39,581 |
| Apr 17, 2025 | 17.10 | 18.06 | 17.05 | 17.65 | 17.65 | 6.01% | 21,832 |
| Apr 16, 2025 | 17.49 | 17.60 | 16.14 | 16.65 | 16.65 | -5.88% | 22,705 |
| Apr 15, 2025 | 17.83 | 18.49 | 17.57 | 17.69 | 17.69 | -1.45% | 11,886 |
| Apr 14, 2025 | 18.18 | 18.26 | 17.60 | 17.95 | 17.95 | 3.29% | 17,773 |
| Apr 11, 2025 | 16.86 | 17.38 | 15.80 | 17.38 | 17.38 | 1.82% | 15,648 |
| Apr 10, 2025 | 18.45 | 18.85 | 15.86 | 17.07 | 17.07 | -12.86% | 51,799 |
| Apr 9, 2025 | 14.88 | 19.95 | 14.65 | 19.59 | 19.59 | 33.17% | 113,297 |
| Apr 8, 2025 | 17.23 | 17.70 | 14.02 | 14.71 | 14.71 | -6.48% | 76,567 |
| Apr 7, 2025 | 14.62 | 17.44 | 14.03 | 15.73 | 15.73 | -1.75% | 59,386 |
| Apr 4, 2025 | 16.91 | 17.07 | 15.16 | 16.01 | 16.01 | -13.32% | 50,152 |
| Apr 3, 2025 | 21.87 | 21.87 | 18.30 | 18.47 | 18.47 | -25.34% | 56,845 |
| Apr 2, 2025 | 23.75 | 24.86 | 23.73 | 24.74 | 24.74 | 4.74% | 27,521 |
| Apr 1, 2025 | 23.11 | 23.73 | 22.54 | 23.62 | 23.62 | -0.80% | 12,914 |
| Mar 31, 2025 | 22.73 | 24.00 | 22.30 | 23.81 | 23.81 | 1.88% | 16,599 |
| Mar 28, 2025 | 25.00 | 25.00 | 23.37 | 23.37 | 23.37 | -7.74% | 16,218 |
| Mar 27, 2025 | 25.36 | 25.86 | 25.07 | 25.33 | 25.33 | -1.13% | 9,696 |
| Mar 26, 2025 | 25.76 | 25.92 | 25.32 | 25.62 | 25.62 | -0.54% | 12,550 |
| Mar 25, 2025 | 26.76 | 26.76 | 25.63 | 25.76 | 25.76 | -3.34% | 13,869 |
| Mar 24, 2025 | 26.05 | 26.70 | 26.05 | 26.65 | 26.56 | 5.63% | 15,711 |
| Mar 21, 2025 | 24.10 | 25.23 | 23.46 | 25.23 | 25.14 | 0.36% | 11,498 |
| Mar 20, 2025 | 24.66 | 25.66 | 24.53 | 25.14 | 25.05 | -0.40% | 15,163 |
| Mar 19, 2025 | 24.21 | 25.48 | 24.05 | 25.24 | 25.15 | 2.56% | 11,631 |
| Mar 18, 2025 | 25.00 | 25.10 | 24.18 | 24.61 | 24.53 | -3.00% | 13,139 |
| Mar 17, 2025 | 24.60 | 25.80 | 24.60 | 25.37 | 25.28 | 3.34% | 36,041 |
| Mar 14, 2025 | 23.73 | 24.59 | 23.58 | 24.55 | 24.47 | 5.91% | 18,256 |
| Mar 13, 2025 | 24.16 | 24.55 | 22.78 | 23.18 | 23.10 | -4.53% | 25,048 |
| Mar 12, 2025 | 25.31 | 25.31 | 23.40 | 24.28 | 24.20 | -1.98% | 31,878 |
| Mar 11, 2025 | 26.30 | 26.74 | 24.46 | 24.77 | 24.69 | -8.73% | 15,726 |
| Mar 10, 2025 | 28.43 | 28.43 | 26.27 | 27.14 | 27.05 | -7.56% | 17,615 |
| Mar 7, 2025 | 28.40 | 29.37 | 27.93 | 29.36 | 29.26 | 1.87% | 8,579 |
| Mar 6, 2025 | 28.52 | 29.66 | 28.29 | 28.82 | 28.72 | -2.27% | 5,389 |
| Mar 5, 2025 | 28.80 | 29.76 | 28.13 | 29.49 | 29.39 | 3.76% | 8,972 |
| Mar 4, 2025 | 28.98 | 29.32 | 27.30 | 28.42 | 28.32 | -4.92% | 19,453 |
| Mar 3, 2025 | 31.96 | 32.21 | 29.45 | 29.89 | 29.79 | -4.78% | 12,147 |