Skip to main content
Direxion Daily Technology Bull 3x Shares (TECL)
NYSEARCA: TECL · Real-Time Price · USD
133.00
+2.79 (2.14%)
Dec 5, 2025, 4:00 PM EST - Market closed

TECL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025131.82134.90130.90133.00133.002.14%709,207
Dec 4, 2025129.51131.03127.55130.21130.211.00%642,434
Dec 3, 2025126.04129.20124.42128.92128.920.65%680,037
Dec 2, 2025126.41130.29125.43128.09128.093.02%1,014,916
Dec 1, 2025120.59125.31119.24124.34124.340.19%827,184
Nov 28, 2025121.67124.10120.76124.10124.102.40%488,139
Nov 26, 2025120.72122.56118.26121.19121.193.50%1,108,315
Nov 25, 2025112.97117.88108.05117.09117.090.58%1,320,864
Nov 24, 2025110.54117.27110.30116.42116.427.36%1,402,363
Nov 21, 2025107.78112.76101.69108.44108.441.02%2,698,272
Nov 20, 2025126.67127.98106.58107.34107.34-9.43%5,344,771
Nov 19, 2025116.34122.41115.19118.51118.512.07%1,965,279
Nov 18, 2025118.83120.80112.82116.11116.11-4.89%3,360,098
Nov 17, 2025124.44128.64119.10122.08122.08-4.89%3,016,537
Nov 14, 2025119.10131.56117.77128.36128.361.81%1,673,059
Nov 13, 2025133.92134.72124.03126.08126.08-7.70%1,626,591
Nov 12, 2025138.56138.67134.01136.60136.600.85%1,263,394
Nov 11, 2025136.00136.73132.49135.45135.45-2.56%906,608
Nov 10, 2025135.97139.55133.76139.01139.017.66%1,434,433
Nov 7, 2025127.02129.12120.13129.12129.12-1.36%3,813,327
Nov 6, 2025138.44138.44128.38130.90130.90-5.83%1,807,387
Nov 5, 2025136.12142.24136.00139.01139.011.05%1,081,290
Nov 4, 2025141.09143.90136.64137.56137.56-7.83%1,368,446
Nov 3, 2025151.55152.44146.83149.24149.241.13%901,889
Oct 31, 2025151.87151.87144.91147.57147.570.15%1,567,173
Oct 30, 2025149.75152.33146.93147.35147.35-3.50%1,301,159
Oct 29, 2025153.32155.50149.37152.70152.702.07%1,435,719
Oct 28, 2025147.08151.30145.88149.61149.612.92%1,000,465
Oct 27, 2025143.55145.66142.82145.36145.365.54%1,086,836
Oct 24, 2025136.25139.05135.63137.73137.734.71%1,213,225
Oct 23, 2025126.00132.27125.37131.54131.543.57%1,079,909
Oct 22, 2025130.61131.37122.09127.00127.00-3.07%1,558,469
Oct 21, 2025130.64132.23128.95131.02131.020.25%625,599
Oct 20, 2025128.66132.30128.37130.69130.693.31%1,008,390
Oct 17, 2025123.46127.60121.24126.50126.500.36%1,023,039
Oct 16, 2025128.65130.04123.35126.05126.050.32%1,498,011
Oct 15, 2025127.36128.70121.19125.65125.652.77%1,415,817
Oct 14, 2025122.00125.98117.77122.26122.26-3.79%1,818,383
Oct 13, 2025126.51128.29124.46127.08127.086.89%1,401,290
Oct 10, 2025135.59136.52118.32118.89118.89-12.00%3,069,573
Oct 9, 2025135.68135.84132.92135.10135.10-0.31%787,633
Oct 8, 2025129.71135.74129.71135.52135.525.05%839,407
Oct 7, 2025133.60134.22126.94129.01129.01-2.01%1,058,997
Oct 6, 2025132.96134.11131.49131.65131.653.00%1,101,099
Oct 3, 2025130.25132.11126.46127.81127.81-1.68%925,296
Oct 2, 2025131.03131.46128.15130.00130.001.68%798,981
Oct 1, 2025122.31128.11122.21127.85127.852.80%1,015,335
Sep 30, 2025122.17124.51121.48124.37124.371.87%661,323
Sep 29, 2025122.35124.30121.39122.09122.091.45%713,278
Sep 26, 2025119.69120.63117.18120.35120.350.80%666,104
Sep 25, 2025116.66120.22114.49119.39119.39-0.73%1,094,486
Sep 24, 2025123.09123.27117.57120.27120.27-1.63%980,358
Sep 23, 2025125.01125.65120.63122.26122.26-2.71%980,898
Sep 22, 2025119.66125.88119.66125.66125.664.53%1,266,183
Sep 19, 2025117.93120.65117.04120.22120.222.95%1,269,472
Sep 18, 2025115.46117.90113.83116.78116.784.77%1,286,247
Sep 17, 2025112.00112.50107.74111.46111.46-0.79%1,215,777
Sep 16, 2025114.41114.51111.95112.35112.35-1.05%698,181
Sep 15, 2025111.18113.64110.80113.54113.542.62%1,007,866
Sep 12, 2025111.39111.84109.92110.64110.640.03%975,131
Sep 11, 2025111.79112.38110.46110.61110.610.71%1,060,054
Sep 10, 2025110.15112.02108.41109.83109.835.32%1,813,435
Sep 9, 2025104.29104.55102.08104.28104.280.62%792,283
Sep 8, 2025103.13104.80102.92103.64103.642.21%959,929
Sep 5, 2025104.03104.1598.38101.40101.400.21%1,298,753
Sep 4, 202598.89101.3697.40101.19101.191.44%819,379
Sep 3, 202599.70100.3897.6299.7599.751.61%1,065,209
Sep 2, 202595.3098.3594.0598.1798.17-3.04%1,681,384
Aug 29, 2025104.80104.80100.02101.25101.25-4.58%1,350,664
Aug 28, 2025103.85106.84102.57106.11106.112.37%1,029,714
Aug 27, 2025102.11104.07101.00103.65103.651.44%596,463
Aug 26, 2025101.03102.51100.56102.18102.181.36%593,346
Aug 25, 2025101.31102.6399.97100.81100.81-0.72%588,361
Aug 22, 202597.16103.3996.47101.54101.544.03%1,649,114
Aug 21, 202597.9699.1496.3497.6197.61-1.12%1,526,775
Aug 20, 2025100.05100.0594.1098.7298.72-2.05%2,374,945
Aug 19, 2025106.33106.33100.21100.79100.79-5.22%1,326,174
Aug 18, 2025105.23106.65105.04106.34106.340.51%964,554
Aug 15, 2025107.86107.86104.43105.80105.80-2.40%1,524,883
Aug 14, 2025107.37109.44106.64108.40108.40-0.61%1,067,752
Aug 13, 2025110.67111.12107.88109.07109.070.17%1,350,264
Aug 12, 2025105.70109.04103.98108.89108.894.39%1,379,630
Aug 11, 2025105.89107.51103.46104.31104.31-1.84%1,743,760
Aug 8, 2025104.48106.70103.76106.27106.272.81%1,284,434
Aug 7, 2025106.41107.08100.82103.37103.370.12%1,521,018
Aug 6, 2025100.07103.5199.85103.25103.253.15%1,117,011
Aug 5, 2025103.42103.7599.09100.10100.10-2.05%1,320,716
Aug 4, 202599.22102.3899.22102.20102.205.81%1,209,511
Aug 1, 2025100.00100.0094.9796.5996.59-6.29%2,114,270
Jul 31, 2025109.42109.49101.72103.07103.07-2.35%1,908,854
Jul 30, 2025105.27106.62103.11105.55105.550.64%1,224,467
Jul 29, 2025106.92108.71104.41104.88104.88-0.09%1,612,131
Jul 28, 2025103.57105.00103.02104.97104.972.31%1,491,121
Jul 25, 2025101.84103.29101.16102.60102.600.77%1,118,587
Jul 24, 2025101.56102.48100.21101.82101.821.14%1,031,811
Jul 23, 202599.80101.0797.96100.67100.671.90%808,974
Jul 22, 2025101.62101.7596.8398.7998.79-3.14%1,015,722
Jul 21, 2025101.69103.94101.46101.99101.990.56%1,160,663
Jul 18, 2025102.47102.98100.67101.42101.42-0.30%842,669
Jul 17, 202599.25102.2398.90101.73101.732.75%1,330,533