Skip to main content
Direxion Daily Technology Bear 3X ETF (TECS)
NYSEARCA: TECS · Real-Time Price · USD
12.11
+0.59 (5.12%)
At close: Apr 28, 2026, 4:00 PM EDT
11.99
-0.12 (-0.99%)
After-hours: Apr 28, 2026, 5:30 PM EDT

TECS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.2612.4711.9412.06-4.69%2,208,584
Apr 27, 202611.6111.9011.5011.5211.52-0.52%2,039,347
Apr 24, 202612.0012.2311.5511.5811.58-8.39%3,814,649
Apr 23, 202612.4213.0712.2012.6412.644.38%3,971,912
Apr 22, 202612.6112.7812.1012.1112.11-6.70%2,536,090
Apr 21, 202612.8813.1112.6312.9812.98-0.23%3,767,711
Apr 20, 202613.0913.4012.9613.0113.01-0.38%2,598,593
Apr 17, 202613.1313.2712.9313.0613.06-4.39%3,036,106
Apr 16, 202613.9714.3113.6313.6613.66-3.60%2,995,452
Apr 15, 202614.7914.8514.1414.1714.17-4.77%1,942,319
Apr 14, 202615.2515.4414.8714.8814.88-4.74%1,966,646
Apr 13, 202616.7316.8115.5815.6215.62-6.24%2,160,714
Apr 10, 202616.6716.8816.3216.6616.66-1.13%1,592,633
Apr 9, 202616.9617.4316.7716.8516.85-0.53%1,577,780
Apr 8, 202616.3917.3416.2116.9416.94-9.36%2,552,998
Apr 7, 202619.2320.0418.6718.6918.69-1.37%2,595,583
Apr 6, 202619.0619.3918.7418.9518.95-1.66%2,704,765
Apr 2, 202620.9821.2919.2419.2719.27-2.23%3,792,954
Apr 1, 202620.0220.2319.1919.7119.71-4.51%3,616,252
Mar 31, 202622.7422.8020.4620.6420.64-12.65%5,226,213
Mar 30, 202621.6724.0421.5423.6323.635.68%3,400,767
Mar 27, 202621.5722.5321.3622.3622.365.92%2,710,316
Mar 26, 202620.0221.1419.8421.1121.119.43%1,529,444
Mar 25, 202619.0719.5018.7719.2919.29-1.33%2,249,384
Mar 24, 202619.5620.0919.2319.5519.551.19%2,923,482
Mar 23, 202619.0619.6618.3319.3219.19-3.98%4,614,386
Mar 20, 202619.1120.5419.0220.1219.986.79%3,374,362
Mar 19, 202619.8720.0818.5518.8418.71-1.00%3,566,884
Mar 18, 202618.4919.0518.2019.0318.903.42%3,049,781
Mar 17, 202618.4118.6418.1018.4018.28-1.71%2,169,962
Mar 16, 202618.7218.8118.1518.7218.59-4.20%4,168,556
Mar 13, 202618.8619.6618.3419.5419.412.41%3,186,693
Mar 12, 202618.5219.1518.3619.0818.955.59%4,412,366
Mar 11, 202618.0418.4417.6318.0717.95-1.53%2,335,766
Mar 10, 202618.3618.6317.7018.3518.230.16%4,426,744
Mar 9, 202619.9320.1518.1518.3218.20-5.37%6,044,597
Mar 6, 202619.1319.5618.3719.3619.236.26%5,026,940
Mar 5, 202618.6219.0217.7918.2218.10-0.76%5,359,382
Mar 4, 202618.9419.1018.0218.3618.24-4.87%9,439,564
Mar 3, 202619.8320.3219.0019.3019.174.16%9,162,501
Mar 2, 202619.5119.6918.3318.5318.41-1.54%6,944,858
Feb 27, 202618.9419.1218.4318.8218.694.96%3,260,003
Feb 26, 202617.2018.5617.2017.9317.814.24%5,271,650
Feb 25, 202617.8817.9017.0817.2017.08-5.70%2,196,592
Feb 24, 202618.7019.1017.9918.2418.12-3.90%3,504,455
Feb 23, 202618.3419.2118.1618.9818.855.09%3,947,582
Feb 20, 202618.8018.8017.7318.0617.94-1.42%6,454,647
Feb 19, 202618.3518.6618.1218.3218.201.66%3,914,095
Feb 18, 202618.3918.6817.5518.0217.90-3.12%3,205,178
Feb 17, 202618.9519.5718.2018.6018.470.27%5,358,480
Feb 13, 202618.5519.2018.0118.5518.43-0.75%6,227,108
Feb 12, 202617.1418.7717.0118.6918.568.10%7,723,656
Feb 11, 202616.7317.8916.6417.2917.17-0.92%4,001,816
Feb 10, 202616.9717.5016.8717.4517.331.69%2,719,579
Feb 9, 202618.1718.4516.8917.1617.04-4.72%4,108,064
Feb 6, 202619.3919.6717.9318.0117.89-12.02%8,268,456
Feb 5, 202619.7720.6919.2620.4720.335.46%6,294,516
Feb 4, 202618.3420.1618.2919.4119.288.44%9,148,088
Feb 3, 202616.5518.5516.5517.9017.786.80%5,427,031
Feb 2, 202617.4317.4316.4616.7616.65-2.73%3,615,976
Jan 30, 202616.5617.5716.3317.2317.115.97%3,781,932
Jan 29, 202615.9917.3915.9516.2616.154.70%3,773,643
Jan 28, 202615.6215.7315.3115.5315.43-2.33%2,373,119
Jan 27, 202616.1516.2315.7015.9015.79-3.99%1,646,779
Jan 26, 202616.8116.9716.3516.5616.45-2.13%1,104,223
Jan 23, 202617.0917.3616.6416.9216.81-0.12%1,746,698
Jan 22, 202616.6717.2116.5416.9416.83-2.19%2,456,986
Jan 21, 202617.7318.0316.8617.3217.20-4.10%4,844,944
Jan 20, 202617.7018.1617.3118.0617.947.63%2,724,725
Jan 16, 202616.3916.9816.3016.7816.670.06%1,399,388
Jan 15, 202616.2216.8516.0516.7716.66-1.76%1,973,941
Jan 14, 202616.8117.5216.6617.0716.963.71%3,213,990
Jan 13, 202616.3516.6716.1116.4616.350.73%1,327,660
Jan 12, 202616.8816.8816.1816.3416.23-1.33%1,264,753
Jan 9, 202617.1317.3116.4116.5616.45-3.83%1,644,600
Jan 8, 202616.6517.4616.6517.2217.104.68%1,265,049
Jan 7, 202616.4616.6016.1616.4516.340.37%2,132,681
Jan 6, 202616.8817.0916.3516.3916.28-4.04%1,809,674
Jan 5, 202616.6217.2316.4817.0816.97-0.76%2,509,074
Jan 2, 202616.7217.5316.4217.2117.09-0.46%4,062,598
Dec 31, 202516.7517.3316.6817.2917.172.92%910,219
Dec 30, 202516.6616.8216.5116.8016.690.96%1,222,726
Dec 29, 202516.8216.9016.4716.6416.531.40%955,235
Dec 26, 202516.3516.5016.2616.4116.30-0.24%1,148,673
Dec 24, 202516.6616.6716.3916.4516.34-0.78%531,458
Dec 23, 202517.0417.1216.5616.5816.47-2.59%1,269,948
Dec 22, 202516.7817.2116.7717.0216.72-1.68%1,405,909
Dec 19, 202518.0518.0917.3117.3117.00-6.63%1,914,201
Dec 18, 202518.3618.7818.1118.5418.21-4.24%2,997,407
Dec 17, 202518.0919.3818.0619.3619.026.67%3,414,592
Dec 16, 202518.3918.6418.0018.1517.83-0.60%2,463,683
Dec 15, 202517.4318.3317.3518.2617.943.05%1,780,206
Dec 12, 202516.6417.8516.6317.7217.418.78%3,314,712
Dec 11, 202516.5917.2216.2516.2916.001.62%1,876,208
Dec 10, 202516.3516.6615.8816.0315.75-1.41%2,241,177
Dec 9, 202516.5116.6116.1916.2615.97-0.85%2,101,266
Dec 8, 202516.4716.6316.1416.4016.11-2.09%1,305,586
Dec 5, 202516.8817.0516.4916.7516.45-1.99%3,276,350
Dec 4, 202517.1717.4617.0017.0916.79-0.98%1,971,505
Dec 3, 202517.6217.9017.2417.2616.95-0.86%1,507,423