Skip to main content
Direxion Daily Technology Bear 3X Shares (TECS)
NYSEARCA: TECS · Real-Time Price · USD
18.36
-0.94 (-4.87%)
At close: Mar 4, 2026, 4:00 PM EST
18.29
-0.07 (-0.38%)
After-hours: Mar 4, 2026, 4:52 PM EST

TECS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202618.9419.1018.0218.24--5.49%8,416,003
Mar 3, 202619.8320.3219.0019.3019.304.16%9,158,695
Mar 2, 202619.5119.6918.3318.5318.53-1.54%6,917,396
Feb 27, 202618.9419.1218.4318.8218.824.96%3,252,426
Feb 26, 202617.2018.5617.2017.9317.934.24%5,221,876
Feb 25, 202617.8817.9017.0817.2017.20-5.70%2,169,838
Feb 24, 202618.7019.1017.9918.2418.24-3.90%3,481,403
Feb 23, 202618.3419.2118.1618.9818.985.09%3,946,489
Feb 20, 202618.8018.8017.7318.0618.06-1.42%6,453,005
Feb 19, 202618.3518.6618.1218.3218.321.66%3,909,505
Feb 18, 202618.3918.6817.5518.0218.02-3.12%3,196,388
Feb 17, 202618.9519.5718.2018.6018.600.27%5,340,719
Feb 13, 202618.5519.2018.0118.5518.55-0.75%6,224,968
Feb 12, 202617.1418.7717.0118.6918.698.10%7,582,883
Feb 11, 202616.7317.8916.6417.2917.29-0.92%3,989,792
Feb 10, 202616.9717.5016.8717.4517.451.69%2,696,620
Feb 9, 202618.1718.4516.8917.1617.16-4.72%4,102,520
Feb 6, 202619.3919.6717.9318.0118.01-12.02%8,266,638
Feb 5, 202619.7720.6919.2620.4720.475.46%6,221,900
Feb 4, 202618.3420.1618.2919.4119.418.44%9,143,356
Feb 3, 202616.5518.5516.5517.9017.906.80%5,417,561
Feb 2, 202617.4317.4316.4616.7616.76-2.73%3,584,735
Jan 30, 202616.5617.5716.3317.2317.235.97%3,772,841
Jan 29, 202615.9917.3915.9516.2616.264.70%3,771,709
Jan 28, 202615.6215.7315.3115.5315.53-2.33%2,340,195
Jan 27, 202616.1516.2315.7015.9015.90-3.99%1,601,557
Jan 26, 202616.8116.9716.3516.5616.56-2.13%1,084,015
Jan 23, 202617.0917.3616.6416.9216.92-0.12%1,743,636
Jan 22, 202616.6717.2116.5416.9416.94-2.19%2,454,917
Jan 21, 202617.7318.0316.8617.3217.32-4.10%4,841,524
Jan 20, 202617.7018.1617.3118.0618.067.63%2,711,677
Jan 16, 202616.3916.9816.3016.7816.780.06%1,395,994
Jan 15, 202616.2216.8516.0516.7716.77-1.76%1,959,992
Jan 14, 202616.8117.5216.6617.0717.073.71%3,210,704
Jan 13, 202616.3516.6716.1116.4616.460.73%1,326,980
Jan 12, 202616.8816.8816.1816.3416.34-1.33%1,258,223
Jan 9, 202617.1317.3116.4116.5616.56-3.83%1,640,543
Jan 8, 202616.6517.4616.6517.2217.224.68%1,264,701
Jan 7, 202616.4616.6016.1616.4516.450.37%2,132,681
Jan 6, 202616.8817.0916.3516.3916.39-4.04%1,809,674
Jan 5, 202616.6217.2316.4817.0817.08-0.76%2,509,074
Jan 2, 202616.7217.5316.4217.2117.21-0.46%4,062,598
Dec 31, 202516.7517.3316.6817.2917.292.92%910,219
Dec 30, 202516.6616.8216.5116.8016.800.96%1,222,726
Dec 29, 202516.8216.9016.4716.6416.641.40%955,235
Dec 26, 202516.3516.5016.2616.4116.41-0.24%1,148,673
Dec 24, 202516.6616.6716.3916.4516.45-0.78%531,458
Dec 23, 202517.0417.1216.5616.5816.58-2.59%1,269,948
Dec 22, 202516.7817.2116.7717.0216.83-1.68%1,405,909
Dec 19, 202518.0518.0917.3117.3117.12-6.63%1,914,201
Dec 18, 202518.3618.7818.1118.5418.33-4.24%2,997,407
Dec 17, 202518.0919.3818.0619.3619.146.67%3,414,592
Dec 16, 202518.3918.6418.0018.1517.95-0.60%2,463,683
Dec 15, 202517.4318.3317.3518.2618.063.05%1,780,206
Dec 12, 202516.6417.8516.6317.7217.528.78%3,314,712
Dec 11, 202516.5917.2216.2516.2916.111.62%1,876,208
Dec 10, 202516.3516.6615.8816.0315.85-1.41%2,241,177
Dec 9, 202516.5116.6116.1916.2616.08-0.85%2,101,266
Dec 8, 202516.4716.6316.1416.4016.22-2.09%1,305,586
Dec 5, 202516.8817.0516.4916.7516.56-1.99%3,276,350
Dec 4, 202517.1717.4617.0017.0916.90-0.98%1,971,505
Dec 3, 202517.6217.9017.2417.2617.07-0.86%1,507,423
Dec 2, 202517.6317.7717.0717.4117.22-2.74%1,658,110
Dec 1, 202518.4618.6517.7817.9017.70-0.28%1,493,409
Nov 28, 202518.3318.4517.9517.9517.75-2.45%759,263
Nov 26, 202518.4718.8518.1718.4018.20-3.41%1,696,647
Nov 25, 202519.7620.5318.9219.0518.84-0.68%2,941,054
Nov 24, 202520.2920.3018.9919.1818.97-7.12%4,271,317
Nov 21, 202520.8522.0019.8520.6520.42-1.29%14,581,384
Nov 20, 202517.8221.0317.5820.9220.699.47%12,123,433
Nov 19, 202519.4719.6518.4419.1118.90-2.15%4,752,247
Nov 18, 202519.1319.9918.7919.5319.315.11%8,968,171
Nov 17, 202518.2519.0017.6818.5818.374.74%5,876,448
Nov 14, 202519.0819.2317.2517.7417.54-1.44%7,295,531
Nov 13, 202517.0818.2816.9718.0017.807.40%6,073,208
Nov 12, 202516.5217.0516.4816.7616.57-0.71%3,469,112
Nov 11, 202516.8017.2316.7216.8816.692.61%2,763,421
Nov 10, 202516.8417.1716.3816.4516.27-7.69%3,744,276
Nov 7, 202518.1219.0417.8217.8217.621.19%7,585,433
Nov 6, 202516.7017.8816.6717.6117.415.83%3,716,673
Nov 5, 202516.9517.0016.2116.6416.46-1.01%4,206,949
Nov 4, 202516.4416.8916.1416.8116.627.76%5,659,799
Nov 3, 202515.3415.8315.2315.6015.43-1.20%3,116,173
Oct 31, 202515.3116.0315.3115.7915.610.13%2,531,947
Oct 30, 202515.5215.8015.2615.7715.593.96%4,087,002
Oct 29, 202515.1615.5714.9415.1715.00-2.57%4,589,660
Oct 28, 202515.8015.9515.3715.5715.40-2.63%4,447,734
Oct 27, 202516.2116.3315.9815.9915.81-5.77%4,415,795
Oct 24, 202517.1517.2216.7816.9716.78-4.34%3,879,982
Oct 23, 202518.6018.6017.6817.7417.54-3.74%3,150,347
Oct 22, 202517.9319.1117.8318.4318.232.96%2,673,877
Oct 21, 202517.9618.1617.7217.9017.70-0.17%3,417,360
Oct 20, 202518.2218.2517.7017.9317.73-3.45%3,337,144
Oct 17, 202518.9719.3218.3918.5718.36-0.32%2,392,807
Oct 16, 202518.2618.9918.0018.6318.42-0.05%2,891,185
Oct 15, 202518.3719.3618.1818.6418.43-2.92%3,850,624
Oct 14, 202519.2319.8418.6619.2018.993.67%3,621,437
Oct 13, 202518.6018.9518.2918.5218.31-6.98%4,057,471
Oct 10, 202517.6819.9617.5719.9119.6912.17%5,661,656
Oct 9, 202517.6418.0317.6417.7517.550.51%1,993,806