Direxion Daily Transportation Bull 3X Shares (TPOR)
NYSEARCA: TPOR · Real-Time Price · USD
31.22
+0.24 (0.77%)
At close: Mar 9, 2026, 4:00 PM EDT
31.22
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT
TPOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.59 | 29.59 | 27.65 | 29.56 | - | -4.58% | 51,146 |
| Mar 6, 2026 | 32.54 | 32.54 | 30.39 | 30.98 | 30.98 | -9.65% | 42,591 |
| Mar 5, 2026 | 37.17 | 37.43 | 33.74 | 34.29 | 34.29 | -9.43% | 44,881 |
| Mar 4, 2026 | 38.43 | 38.79 | 37.74 | 37.86 | 37.86 | -0.29% | 12,957 |
| Mar 3, 2026 | 36.38 | 38.00 | 34.54 | 37.97 | 37.97 | -0.71% | 21,577 |
| Mar 2, 2026 | 36.04 | 38.66 | 36.00 | 38.24 | 38.24 | 0.10% | 41,171 |
| Feb 27, 2026 | 37.59 | 38.35 | 37.28 | 38.20 | 38.20 | -1.44% | 21,857 |
| Feb 26, 2026 | 36.66 | 39.29 | 36.66 | 38.76 | 38.76 | 6.25% | 25,248 |
| Feb 25, 2026 | 37.21 | 37.21 | 35.80 | 36.48 | 36.48 | -1.11% | 11,689 |
| Feb 24, 2026 | 35.81 | 37.05 | 35.67 | 36.89 | 36.89 | 2.59% | 25,667 |
| Feb 23, 2026 | 38.48 | 38.48 | 35.61 | 35.96 | 35.96 | -8.61% | 33,790 |
| Feb 20, 2026 | 37.00 | 39.40 | 36.99 | 39.35 | 39.35 | 5.05% | 25,582 |
| Feb 19, 2026 | 38.05 | 38.05 | 37.25 | 37.46 | 37.46 | -2.87% | 5,322 |
| Feb 18, 2026 | 36.84 | 38.65 | 36.51 | 38.57 | 38.57 | 4.12% | 9,897 |
| Feb 17, 2026 | 36.20 | 37.48 | 36.20 | 37.04 | 37.04 | 2.89% | 30,196 |
| Feb 13, 2026 | 35.51 | 36.50 | 34.54 | 36.00 | 36.00 | 1.81% | 21,082 |
| Feb 12, 2026 | 39.00 | 39.74 | 33.49 | 35.36 | 35.36 | -7.60% | 96,122 |
| Feb 11, 2026 | 39.74 | 40.43 | 37.91 | 38.27 | 38.27 | -2.37% | 32,582 |
| Feb 10, 2026 | 38.95 | 39.80 | 38.74 | 39.20 | 39.20 | 0.82% | 14,722 |
| Feb 9, 2026 | 39.35 | 39.35 | 38.03 | 38.88 | 38.88 | -1.19% | 33,392 |
| Feb 6, 2026 | 37.49 | 39.58 | 37.49 | 39.35 | 39.35 | 5.47% | 29,082 |
| Feb 5, 2026 | 37.73 | 38.16 | 36.88 | 37.31 | 37.31 | -0.90% | 33,587 |
| Feb 4, 2026 | 36.16 | 37.85 | 35.84 | 37.65 | 37.65 | 3.92% | 45,563 |
| Feb 3, 2026 | 35.00 | 36.92 | 34.92 | 36.23 | 36.23 | 4.02% | 53,010 |
| Feb 2, 2026 | 31.96 | 34.85 | 31.96 | 34.83 | 34.83 | 8.54% | 26,914 |
| Jan 30, 2026 | 32.31 | 32.31 | 31.19 | 32.09 | 32.09 | -2.40% | 14,885 |
| Jan 29, 2026 | 31.51 | 32.95 | 31.48 | 32.88 | 32.88 | 4.91% | 22,061 |
| Jan 28, 2026 | 32.09 | 32.34 | 30.89 | 31.34 | 31.34 | -2.31% | 13,744 |
| Jan 27, 2026 | 32.33 | 32.95 | 31.72 | 32.08 | 32.08 | -1.32% | 11,493 |
| Jan 26, 2026 | 32.41 | 32.64 | 32.11 | 32.51 | 32.51 | - | 5,494 |
| Jan 23, 2026 | 33.55 | 33.55 | 32.35 | 32.51 | 32.51 | -2.98% | 17,481 |
| Jan 22, 2026 | 34.76 | 34.85 | 33.32 | 33.51 | 33.51 | -1.06% | 13,014 |
| Jan 21, 2026 | 32.18 | 34.50 | 32.18 | 33.87 | 33.87 | 7.32% | 29,346 |
| Jan 20, 2026 | 32.17 | 32.23 | 31.03 | 31.56 | 31.56 | -6.93% | 38,552 |
| Jan 16, 2026 | 34.14 | 34.20 | 33.72 | 33.91 | 33.91 | -2.16% | 15,883 |
| Jan 15, 2026 | 33.68 | 34.66 | 33.63 | 34.66 | 34.66 | 4.05% | 11,230 |
| Jan 14, 2026 | 33.65 | 33.78 | 32.68 | 33.31 | 33.31 | -0.69% | 10,134 |
| Jan 13, 2026 | 33.58 | 33.97 | 33.13 | 33.54 | 33.54 | -1.21% | 21,236 |
| Jan 12, 2026 | 33.51 | 33.95 | 33.01 | 33.95 | 33.95 | -0.61% | 16,302 |
| Jan 9, 2026 | 34.70 | 34.83 | 33.50 | 34.16 | 34.16 | 0.09% | 24,732 |
| Jan 8, 2026 | 32.23 | 34.40 | 32.23 | 34.13 | 34.13 | 3.58% | 27,764 |
| Jan 7, 2026 | 34.22 | 34.90 | 32.88 | 32.95 | 32.95 | -3.20% | 40,708 |
| Jan 6, 2026 | 32.50 | 34.14 | 32.50 | 34.04 | 34.04 | 7.52% | 30,573 |
| Jan 5, 2026 | 30.72 | 32.42 | 30.72 | 31.66 | 31.66 | 2.16% | 32,380 |
| Jan 2, 2026 | 30.17 | 31.10 | 29.83 | 30.99 | 30.99 | 3.20% | 15,656 |
| Dec 31, 2025 | 30.26 | 30.26 | 29.91 | 30.03 | 30.03 | -1.70% | 7,298 |
| Dec 30, 2025 | 30.62 | 30.89 | 30.46 | 30.55 | 30.55 | -0.59% | 2,514 |
| Dec 29, 2025 | 30.95 | 31.01 | 30.42 | 30.73 | 30.73 | -1.44% | 9,905 |
| Dec 26, 2025 | 30.93 | 31.18 | 30.91 | 31.18 | 31.18 | -0.38% | 6,154 |
| Dec 24, 2025 | 30.95 | 31.48 | 30.95 | 31.30 | 31.30 | 0.77% | 12,684 |
| Dec 23, 2025 | 31.50 | 31.50 | 30.93 | 31.06 | 31.06 | -1.86% | 9,980 |
| Dec 22, 2025 | 31.14 | 31.75 | 31.14 | 31.65 | 31.62 | 2.99% | 15,968 |
| Dec 19, 2025 | 30.31 | 30.73 | 29.78 | 30.73 | 30.70 | -0.29% | 19,398 |
| Dec 18, 2025 | 30.93 | 31.36 | 30.76 | 30.82 | 30.79 | 1.65% | 16,343 |
| Dec 17, 2025 | 31.19 | 31.32 | 30.15 | 30.32 | 30.29 | -2.82% | 16,469 |
| Dec 16, 2025 | 31.71 | 31.93 | 30.55 | 31.20 | 31.17 | -0.79% | 30,751 |
| Dec 15, 2025 | 32.17 | 32.17 | 31.10 | 31.45 | 31.42 | -2.84% | 27,193 |
| Dec 12, 2025 | 32.99 | 33.20 | 32.08 | 32.37 | 32.34 | -0.09% | 17,874 |
| Dec 11, 2025 | 31.85 | 32.54 | 31.75 | 32.40 | 32.37 | 2.40% | 24,988 |
| Dec 10, 2025 | 30.47 | 31.90 | 30.13 | 31.64 | 31.61 | 2.76% | 24,721 |
| Dec 9, 2025 | 31.40 | 31.64 | 30.51 | 30.79 | 30.76 | -3.18% | 33,854 |
| Dec 8, 2025 | 31.83 | 32.37 | 31.54 | 31.80 | 31.77 | 0.54% | 25,872 |
| Dec 5, 2025 | 31.15 | 32.20 | 30.96 | 31.63 | 31.60 | 1.51% | 33,741 |
| Dec 4, 2025 | 31.23 | 31.48 | 30.37 | 31.16 | 31.13 | 0.42% | 35,001 |
| Dec 3, 2025 | 29.50 | 31.22 | 29.50 | 31.03 | 31.00 | 7.52% | 66,708 |
| Dec 2, 2025 | 27.82 | 29.16 | 27.53 | 28.86 | 28.83 | 2.23% | 31,075 |
| Dec 1, 2025 | 27.50 | 28.90 | 27.50 | 28.23 | 28.20 | -0.35% | 18,837 |
| Nov 28, 2025 | 28.14 | 28.55 | 28.14 | 28.33 | 28.30 | 1.98% | 16,700 |
| Nov 26, 2025 | 26.91 | 28.13 | 26.74 | 27.78 | 27.75 | 4.16% | 30,760 |
| Nov 25, 2025 | 25.91 | 26.81 | 25.91 | 26.67 | 26.65 | 5.17% | 19,192 |
| Nov 24, 2025 | 25.26 | 25.45 | 24.82 | 25.36 | 25.34 | 0.92% | 8,372 |
| Nov 21, 2025 | 23.46 | 25.54 | 23.46 | 25.13 | 25.11 | 7.85% | 21,821 |
| Nov 20, 2025 | 25.83 | 25.83 | 23.30 | 23.30 | 23.28 | -6.87% | 28,192 |
| Nov 19, 2025 | 25.37 | 25.65 | 25.02 | 25.02 | 25.00 | -2.23% | 9,909 |
| Nov 18, 2025 | 25.56 | 25.95 | 24.95 | 25.59 | 25.57 | -0.74% | 13,885 |
| Nov 17, 2025 | 26.57 | 26.57 | 25.41 | 25.78 | 25.76 | -4.16% | 9,411 |
| Nov 14, 2025 | 26.60 | 27.34 | 26.36 | 26.90 | 26.88 | -1.50% | 7,436 |
| Nov 13, 2025 | 28.58 | 28.68 | 27.08 | 27.31 | 27.29 | -5.14% | 12,486 |
| Nov 12, 2025 | 28.40 | 29.25 | 28.40 | 28.79 | 28.76 | 2.71% | 17,578 |
| Nov 11, 2025 | 27.66 | 28.14 | 27.41 | 28.03 | 28.00 | 0.43% | 9,166 |
| Nov 10, 2025 | 28.16 | 28.16 | 27.12 | 27.91 | 27.88 | 0.76% | 10,868 |
| Nov 7, 2025 | 26.31 | 27.70 | 26.31 | 27.70 | 27.67 | 4.21% | 18,371 |
| Nov 6, 2025 | 26.92 | 26.95 | 26.25 | 26.58 | 26.56 | -1.92% | 9,968 |
| Nov 5, 2025 | 27.28 | 27.73 | 26.91 | 27.10 | 27.08 | 0.15% | 8,301 |
| Nov 4, 2025 | 26.27 | 27.17 | 25.97 | 27.06 | 27.04 | -4.14% | 20,287 |
| Nov 3, 2025 | 28.20 | 28.46 | 27.27 | 28.23 | 28.20 | 0.32% | 18,915 |
| Oct 31, 2025 | 27.06 | 28.21 | 26.91 | 28.14 | 28.11 | 3.53% | 23,484 |
| Oct 30, 2025 | 26.94 | 28.12 | 26.91 | 27.18 | 27.16 | 1.65% | 22,985 |
| Oct 29, 2025 | 26.69 | 27.46 | 26.42 | 26.74 | 26.72 | 0.72% | 10,116 |
| Oct 28, 2025 | 27.93 | 27.93 | 26.55 | 26.55 | 26.53 | -1.99% | 13,758 |
| Oct 27, 2025 | 26.61 | 27.09 | 26.60 | 27.09 | 27.07 | 3.48% | 7,603 |
| Oct 24, 2025 | 26.37 | 26.58 | 26.14 | 26.18 | 26.16 | 0.93% | 10,331 |
| Oct 23, 2025 | 26.45 | 26.87 | 25.53 | 25.94 | 25.92 | -2.85% | 17,270 |
| Oct 22, 2025 | 27.94 | 27.94 | 26.67 | 26.70 | 26.68 | -4.23% | 20,989 |
| Oct 21, 2025 | 27.58 | 28.45 | 27.55 | 27.88 | 27.85 | 0.36% | 18,655 |
| Oct 20, 2025 | 27.30 | 28.18 | 27.30 | 27.78 | 27.75 | 4.20% | 19,781 |
| Oct 17, 2025 | 26.73 | 26.83 | 26.50 | 26.66 | 26.64 | 0.23% | 5,864 |
| Oct 16, 2025 | 27.63 | 27.64 | 25.95 | 26.60 | 26.58 | -1.37% | 13,254 |
| Oct 15, 2025 | 27.47 | 27.72 | 26.53 | 26.97 | 26.95 | 0.30% | 8,156 |
| Oct 14, 2025 | 25.06 | 27.12 | 24.96 | 26.89 | 26.87 | 4.31% | 28,206 |