Get the Stockscreener App
18.40
3.41%
-0.65
After Hours:
18.35
-0.05
-0.27%
Direxion Daily Technology Bear 3 X Shares Stock (TECS) Price History
The historical daily chart and data for Direxion Daily Technology Bear 3 X Shares stock (TECS), adjusted for splits and dividends, show that the latest closing stock price as of November 26, 2025, is $18.40.
- Direxion Daily Technology Bear 3 X Shares all-time high stock price is $41,699.80, occurred on April 15, 2014.
- The lowest Direxion Daily Technology Bear 3 X Shares stock price recorded was $4.75 on October 15, 2024. Since then, Direxion Daily Technology Bear 3 X Shares's stock price has risen over 287.37% to $18.40 now.
- The 52-week high stock price for TECS is $101.82, representing a 453.37% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for TECS is $14.94, indicating a -18.80% decrease from the current share price, occurred on October 29, 2025.
- The closing price of Direxion Daily Technology Bear 3 X Shares (TECS) stock in the beginning of 2024 was $27.20. The stock closed the year at $40.57, a gain of over 49.15% for the year.
The table below shows more information about TECS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $18.84 | $18.17 | $0.675 | 1,676,196.0 | -3.41% |
| Nov 25, 2025 | $20.53 | $18.92 | $1.61 | 2,899,477.0 | -0.68% |
| Nov 24, 2025 | $20.30 | $18.99 | $1.31 | 4,225,903.0 | -7.12% |
| Nov 21, 2025 | $22.00 | $19.85 | $2.15 | 14,466,204.0 | -1.29% |
| Nov 20, 2025 | $21.03 | $17.57 | $3.46 | 12,003,915.0 | +9.47% |
| Nov 19, 2025 | $19.65 | $18.44 | $1.21 | 4,601,487.0 | -2.15% |
| Nov 18, 2025 | $19.99 | $18.79 | $1.20 | 8,867,465.0 | +5.11% |
| Nov 17, 2025 | $19.00 | $17.68 | $1.32 | 5,779,203.0 | +4.74% |
| Nov 14, 2025 | $19.23 | $17.25 | $1.98 | 7,238,029.0 | -1.44% |
| Nov 13, 2025 | $18.28 | $16.97 | $1.31 | 6,050,584.0 | +7.40% |
| Nov 12, 2025 | $17.05 | $16.48 | $0.5684 | 3,432,194.0 | -0.71% |
| Nov 11, 2025 | $17.23 | $16.72 | $0.51 | 2,720,612.0 | +2.61% |
| Nov 10, 2025 | $17.17 | $16.38 | $0.79 | 3,730,703.0 | -7.69% |
| Nov 07, 2025 | $19.04 | $17.82 | $1.22 | 7,569,086.0 | +1.19% |
| Nov 06, 2025 | $17.88 | $16.67 | $1.21 | 3,682,719.0 | +5.83% |
| Nov 05, 2025 | $17.00 | $16.21 | $0.7881 | 4,171,062.0 | -1.01% |
| Nov 04, 2025 | $16.89 | $16.14 | $0.75 | 5,569,945.0 | +7.76% |
| Nov 03, 2025 | $15.83 | $15.23 | $0.60 | 3,100,640.0 | -1.20% |
| Oct 31, 2025 | $16.03 | $15.31 | $0.72 | 2,530,179.0 | +0.13% |
| Oct 30, 2025 | $15.80 | $15.26 | $0.54 | 3,971,886.0 | +3.96% |
| Oct 29, 2025 | $15.57 | $14.94 | $0.6301 | 4,551,611.0 | -2.57% |
| Oct 28, 2025 | $15.95 | $15.37 | $0.585 | 4,428,773.0 | -2.63% |
Direxion Daily Technology Bear 3 X Shares Stock (TECS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Daily Technology Bear 3 X Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TECS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily Technology Bear 3 X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily Technology Bear 3 X Shares Stock (TECS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $22.00 | $15.23 | $6.77 | 103,461,620.0 | +16.53% |
| Oct, 2025 | $19.96 | $14.94 | $5.02 | 75,890,976.0 | -18.36% |
| Sep, 2025 | $25.92 | $19.16 | $6.76 | 31,361,015.0 | -20.18% |
| Aug, 2025 | $26.06 | $22.15 | $3.91 | 28,104,064.0 | +0.21% |
| Jul, 2025 | $27.98 | $22.75 | $5.23 | 21,451,675.0 | -9.64% |
| Jun, 2025 | $35.95 | $26.50 | $9.45 | 16,647,958.0 | -24.62% |
| May, 2025 | $46.77 | $33.37 | $13.40 | 19,883,200.0 | -25.98% |
| Apr, 2025 | $101.8 | $47.42 | $54.40 | 27,537,370.0 | -24.16% |
| Mar, 2025 | $68.50 | $49.65 | $18.85 | 20,942,345.0 | +25.05% |
| Feb, 2025 | $54.84 | $40.89 | $13.95 | 13,557,486.0 | +5.84% |
| Jan, 2025 | $52.80 | $41.85 | $10.95 | 15,053,152.0 | +0.25% |
Direxion Daily Technology Bear 3 X Shares Stock (TECS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $49.89 | $42.55 | $7.34 | 13,343,403.0 | -2.89% |
| Nov, 2024 | $55.30 | $5.32 | $49.98 | 31,611,793.0 | +761.44% |
| Oct, 2024 | $5.83 | $4.75 | $1.08 | 436,964,610.0 | +3.93% |
| Sep, 2024 | $7.50 | $5.10 | $2.40 | 333,344,626.0 | -10.10% |
| Aug, 2024 | $9.15 | $5.43 | $3.72 | 382,343,350.0 | -5.56% |
| Jul, 2024 | $7.34 | $5.03 | $2.31 | 330,013,782.0 | +7.34% |
| Jun, 2024 | $7.67 | $5.51 | $2.17 | 200,629,769.0 | -21.55% |
| May, 2024 | $9.45 | $6.71 | $2.74 | 222,257,690.0 | -18.18% |
| Apr, 2024 | $9.78 | $7.49 | $2.28 | 362,297,579.0 | +18.88% |
| Mar, 2024 | $8.21 | $7.25 | $0.96 | 226,291,652.0 | -3.27% |
| Feb, 2024 | $9.20 | $7.78 | $1.42 | 167,566,195.0 | -12.65% |
| Jan, 2024 | $11.41 | $8.03 | $3.38 | 149,781,406.0 | -8.09% |
Direxion Daily Technology Bear 3 X Shares Stock (TECS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.92 | $9.69 | $2.23 | 91,132,219.0 | -11.93% |
| Nov, 2023 | $16.07 | $10.88 | $5.19 | 104,572,111.0 | -30.38% |
| Oct, 2023 | $17.50 | $13.77 | $3.73 | 163,208,233.0 | -0.19% |
| Sep, 2023 | $17.14 | $12.95 | $4.19 | 97,020,432.0 | +21.23% |
| Aug, 2023 | $16.76 | $12.62 | $4.14 | 89,358,203.0 | +4.39% |
| Jul, 2023 | $14.72 | $12.11 | $2.62 | 63,602,053.0 | -6.86% |
| Jun, 2023 | $16.93 | $13.38 | $3.55 | 54,840,138.0 | -17.16% |
| May, 2023 | $23.40 | $15.43 | $7.97 | 36,217,814.0 | -23.45% |
| Apr, 2023 | $24.94 | $21.32 | $3.62 | 30,077,629.0 | +0.37% |
| Mar, 2023 | $31.49 | $21.45 | $10.04 | 45,708,992.0 | -28.06% |
| Feb, 2023 | $31.25 | $25.30 | $5.95 | 39,105,014.0 | -2.54% |
| Jan, 2023 | $44.42 | $29.65 | $14.77 | 34,988,593.0 | -24.28% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):