Direxion Daily Technology Bear 3X Shares (TECS)
NYSEARCA: TECS · Real-Time Price · USD
16.75
-0.34 (-1.99%)
Dec 5, 2025, 4:00 PM EST - Market closed
TECS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.88 | 17.05 | 16.49 | 16.75 | 16.75 | -1.99% | 3,273,333 |
| Dec 4, 2025 | 17.17 | 17.46 | 17.00 | 17.09 | 17.09 | -0.98% | 1,970,150 |
| Dec 3, 2025 | 17.62 | 17.90 | 17.24 | 17.26 | 17.26 | -0.86% | 1,507,423 |
| Dec 2, 2025 | 17.63 | 17.77 | 17.07 | 17.41 | 17.41 | -2.74% | 1,657,692 |
| Dec 1, 2025 | 18.46 | 18.65 | 17.78 | 17.90 | 17.90 | -0.28% | 1,492,714 |
| Nov 28, 2025 | 18.33 | 18.45 | 17.95 | 17.95 | 17.95 | -2.45% | 756,063 |
| Nov 26, 2025 | 18.47 | 18.85 | 18.17 | 18.40 | 18.40 | -3.41% | 1,696,647 |
| Nov 25, 2025 | 19.76 | 20.53 | 18.92 | 19.05 | 19.05 | -0.68% | 2,941,054 |
| Nov 24, 2025 | 20.29 | 20.30 | 18.99 | 19.18 | 19.18 | -7.12% | 4,271,317 |
| Nov 21, 2025 | 20.85 | 22.00 | 19.85 | 20.65 | 20.65 | -1.29% | 14,578,395 |
| Nov 20, 2025 | 17.82 | 21.03 | 17.58 | 20.92 | 20.92 | 9.47% | 12,097,598 |
| Nov 19, 2025 | 19.47 | 19.65 | 18.44 | 19.11 | 19.11 | -2.15% | 4,752,247 |
| Nov 18, 2025 | 19.13 | 19.99 | 18.79 | 19.53 | 19.53 | 5.11% | 8,968,171 |
| Nov 17, 2025 | 18.25 | 19.00 | 17.68 | 18.58 | 18.58 | 4.74% | 5,876,448 |
| Nov 14, 2025 | 19.08 | 19.23 | 17.25 | 17.74 | 17.74 | -1.44% | 7,295,531 |
| Nov 13, 2025 | 17.08 | 18.28 | 16.97 | 18.00 | 18.00 | 7.40% | 6,073,208 |
| Nov 12, 2025 | 16.52 | 17.05 | 16.48 | 16.76 | 16.76 | -0.71% | 3,469,112 |
| Nov 11, 2025 | 16.80 | 17.23 | 16.72 | 16.88 | 16.88 | 2.61% | 2,763,421 |
| Nov 10, 2025 | 16.84 | 17.17 | 16.38 | 16.45 | 16.45 | -7.69% | 3,744,276 |
| Nov 7, 2025 | 18.12 | 19.04 | 17.82 | 17.82 | 17.82 | 1.19% | 7,585,433 |
| Nov 6, 2025 | 16.70 | 17.88 | 16.67 | 17.61 | 17.61 | 5.83% | 3,716,673 |
| Nov 5, 2025 | 16.95 | 17.00 | 16.21 | 16.64 | 16.64 | -1.01% | 4,206,949 |
| Nov 4, 2025 | 16.44 | 16.89 | 16.14 | 16.81 | 16.81 | 7.76% | 5,659,799 |
| Nov 3, 2025 | 15.34 | 15.83 | 15.23 | 15.60 | 15.60 | -1.20% | 3,116,173 |
| Oct 31, 2025 | 15.31 | 16.03 | 15.31 | 15.79 | 15.79 | 0.13% | 2,531,947 |
| Oct 30, 2025 | 15.52 | 15.80 | 15.26 | 15.77 | 15.77 | 3.96% | 4,087,002 |
| Oct 29, 2025 | 15.16 | 15.57 | 14.94 | 15.17 | 15.17 | -2.57% | 4,589,660 |
| Oct 28, 2025 | 15.80 | 15.95 | 15.37 | 15.57 | 15.57 | -2.63% | 4,447,734 |
| Oct 27, 2025 | 16.21 | 16.33 | 15.98 | 15.99 | 15.99 | -5.77% | 4,415,795 |
| Oct 24, 2025 | 17.15 | 17.22 | 16.78 | 16.97 | 16.97 | -4.34% | 3,879,982 |
| Oct 23, 2025 | 18.60 | 18.60 | 17.68 | 17.74 | 17.74 | -3.74% | 3,150,347 |
| Oct 22, 2025 | 17.93 | 19.11 | 17.83 | 18.43 | 18.43 | 2.96% | 2,673,877 |
| Oct 21, 2025 | 17.96 | 18.16 | 17.72 | 17.90 | 17.90 | -0.17% | 3,417,360 |
| Oct 20, 2025 | 18.22 | 18.25 | 17.70 | 17.93 | 17.93 | -3.45% | 3,337,144 |
| Oct 17, 2025 | 18.97 | 19.32 | 18.39 | 18.57 | 18.57 | -0.32% | 2,392,807 |
| Oct 16, 2025 | 18.26 | 18.99 | 18.00 | 18.63 | 18.63 | -0.05% | 2,891,185 |
| Oct 15, 2025 | 18.37 | 19.36 | 18.18 | 18.64 | 18.64 | -2.92% | 3,850,624 |
| Oct 14, 2025 | 19.23 | 19.84 | 18.66 | 19.20 | 19.20 | 3.67% | 3,621,437 |
| Oct 13, 2025 | 18.60 | 18.95 | 18.29 | 18.52 | 18.52 | -6.98% | 4,057,471 |
| Oct 10, 2025 | 17.68 | 19.96 | 17.57 | 19.91 | 19.91 | 12.17% | 5,661,656 |
| Oct 9, 2025 | 17.64 | 18.03 | 17.64 | 17.75 | 17.75 | 0.51% | 1,993,806 |
| Oct 8, 2025 | 18.52 | 18.53 | 17.66 | 17.66 | 17.66 | -5.16% | 3,293,815 |
| Oct 7, 2025 | 17.98 | 18.92 | 17.91 | 18.62 | 18.62 | 1.86% | 2,192,598 |
| Oct 6, 2025 | 18.09 | 18.28 | 17.89 | 18.28 | 18.28 | -2.82% | 2,763,924 |
| Oct 3, 2025 | 18.48 | 19.01 | 18.21 | 18.81 | 18.81 | 1.79% | 2,708,615 |
| Oct 2, 2025 | 18.30 | 18.76 | 18.29 | 18.48 | 18.48 | -1.70% | 2,418,796 |
| Oct 1, 2025 | 19.62 | 19.69 | 18.77 | 18.80 | 18.80 | -2.79% | 2,106,888 |
| Sep 30, 2025 | 19.70 | 19.81 | 19.32 | 19.34 | 19.34 | -1.98% | 1,604,900 |
| Sep 29, 2025 | 19.69 | 19.82 | 19.34 | 19.73 | 19.73 | -1.40% | 2,270,478 |
| Sep 26, 2025 | 20.11 | 20.52 | 19.94 | 20.01 | 20.01 | -0.79% | 1,817,856 |
| Sep 25, 2025 | 20.62 | 20.95 | 20.01 | 20.17 | 20.17 | 0.65% | 2,680,097 |
| Sep 24, 2025 | 19.51 | 20.43 | 19.51 | 20.04 | 20.04 | 1.78% | 1,361,326 |
| Sep 23, 2025 | 19.29 | 19.92 | 19.16 | 19.69 | 19.69 | 1.92% | 1,678,801 |
| Sep 22, 2025 | 20.33 | 20.34 | 19.30 | 19.32 | 19.14 | -4.64% | 1,810,241 |
| Sep 19, 2025 | 20.67 | 20.80 | 20.16 | 20.26 | 20.07 | -2.74% | 1,097,882 |
| Sep 18, 2025 | 21.17 | 21.43 | 20.64 | 20.83 | 20.63 | -5.02% | 1,810,819 |
| Sep 17, 2025 | 21.79 | 22.62 | 21.71 | 21.93 | 21.72 | 0.83% | 1,737,051 |
| Sep 16, 2025 | 21.36 | 21.80 | 21.32 | 21.75 | 21.55 | 1.35% | 927,923 |
| Sep 15, 2025 | 21.98 | 22.03 | 21.46 | 21.46 | 21.26 | -2.81% | 1,082,930 |
| Sep 12, 2025 | 21.92 | 22.21 | 21.82 | 22.08 | 21.87 | 0.23% | 782,662 |
| Sep 11, 2025 | 21.85 | 22.10 | 21.72 | 22.03 | 21.82 | -0.72% | 1,183,076 |
| Sep 10, 2025 | 22.06 | 22.55 | 21.73 | 22.19 | 21.98 | -5.57% | 2,429,962 |
| Sep 9, 2025 | 23.47 | 23.97 | 23.41 | 23.50 | 23.28 | -0.30% | 1,032,713 |
| Sep 8, 2025 | 23.72 | 23.78 | 23.33 | 23.57 | 23.35 | -2.32% | 884,547 |
| Sep 5, 2025 | 23.50 | 24.86 | 23.48 | 24.13 | 23.90 | -0.41% | 1,346,495 |
| Sep 4, 2025 | 24.76 | 25.11 | 24.13 | 24.23 | 24.00 | -1.22% | 924,797 |
| Sep 3, 2025 | 24.58 | 25.07 | 24.37 | 24.53 | 24.30 | -1.72% | 1,083,510 |
| Sep 2, 2025 | 25.60 | 25.92 | 24.90 | 24.96 | 24.73 | 3.01% | 2,011,169 |
| Aug 29, 2025 | 23.44 | 24.46 | 23.41 | 24.23 | 24.00 | 4.80% | 1,565,156 |
| Aug 28, 2025 | 23.60 | 23.93 | 22.95 | 23.12 | 22.90 | -2.24% | 995,127 |
| Aug 27, 2025 | 24.01 | 24.28 | 23.57 | 23.65 | 23.43 | -1.50% | 843,966 |
| Aug 26, 2025 | 24.29 | 24.41 | 23.92 | 24.01 | 23.78 | -1.44% | 908,923 |
| Aug 25, 2025 | 24.15 | 24.54 | 23.90 | 24.36 | 24.13 | 0.87% | 725,497 |
| Aug 22, 2025 | 25.28 | 25.49 | 23.67 | 24.15 | 23.92 | -4.13% | 2,227,848 |
| Aug 21, 2025 | 25.08 | 25.48 | 24.78 | 25.19 | 24.95 | 1.21% | 1,633,691 |
| Aug 20, 2025 | 24.56 | 26.00 | 24.56 | 24.89 | 24.66 | 1.84% | 2,411,352 |
| Aug 19, 2025 | 23.16 | 24.50 | 23.16 | 24.44 | 24.21 | 5.57% | 1,517,488 |
| Aug 18, 2025 | 23.40 | 23.46 | 23.10 | 23.15 | 22.93 | -0.43% | 654,330 |
| Aug 15, 2025 | 22.93 | 23.56 | 22.82 | 23.25 | 23.03 | 2.33% | 928,847 |
| Aug 14, 2025 | 22.96 | 23.09 | 22.51 | 22.72 | 22.51 | 0.49% | 889,979 |
| Aug 13, 2025 | 22.25 | 22.82 | 22.15 | 22.61 | 22.40 | 0.04% | 883,935 |
| Aug 12, 2025 | 23.34 | 23.73 | 22.59 | 22.60 | 22.39 | -4.40% | 1,188,075 |
| Aug 11, 2025 | 23.27 | 23.86 | 22.96 | 23.64 | 23.42 | 1.94% | 948,220 |
| Aug 8, 2025 | 23.69 | 23.85 | 23.14 | 23.19 | 22.97 | -2.97% | 1,121,081 |
| Aug 7, 2025 | 23.20 | 24.49 | 23.03 | 23.90 | 23.68 | -0.33% | 1,231,267 |
| Aug 6, 2025 | 24.76 | 24.76 | 23.85 | 23.98 | 23.75 | -3.03% | 1,355,938 |
| Aug 5, 2025 | 23.93 | 24.94 | 23.85 | 24.73 | 24.50 | 2.06% | 1,785,914 |
| Aug 4, 2025 | 25.02 | 25.02 | 24.15 | 24.23 | 24.00 | -5.68% | 1,424,634 |
| Aug 1, 2025 | 24.90 | 26.06 | 24.90 | 25.69 | 25.45 | 6.24% | 3,203,077 |
| Jul 31, 2025 | 22.75 | 24.45 | 22.75 | 24.18 | 23.95 | 2.37% | 1,469,231 |
| Jul 30, 2025 | 23.69 | 24.14 | 23.34 | 23.62 | 23.40 | -0.34% | 1,616,590 |
| Jul 29, 2025 | 23.28 | 23.86 | 22.89 | 23.70 | 23.48 | -0.21% | 1,034,111 |
| Jul 28, 2025 | 24.04 | 24.17 | 23.72 | 23.75 | 23.53 | -2.22% | 647,430 |
| Jul 25, 2025 | 24.46 | 24.61 | 24.12 | 24.29 | 24.06 | -0.65% | 772,068 |
| Jul 24, 2025 | 24.55 | 24.85 | 24.29 | 24.45 | 24.22 | -1.05% | 1,115,384 |
| Jul 23, 2025 | 24.96 | 25.42 | 24.63 | 24.71 | 24.48 | -1.91% | 892,527 |
| Jul 22, 2025 | 24.50 | 25.67 | 24.50 | 25.19 | 24.95 | 2.86% | 1,313,077 |
| Jul 21, 2025 | 24.51 | 24.57 | 23.97 | 24.49 | 24.26 | -0.37% | 923,308 |
| Jul 18, 2025 | 24.31 | 24.74 | 24.16 | 24.58 | 24.35 | 0.45% | 830,949 |
| Jul 17, 2025 | 25.10 | 25.19 | 24.36 | 24.47 | 24.24 | -2.78% | 1,128,365 |