Get the Stockscreener App
7.33
7.91%
-0.63
Pre-market:
7.11
-0.22
-3.00%
Direxion Technology Bear 3 X Etf Stock (TECS) Price History
The historical daily chart and data for Direxion Technology Bear 3 X Etf stock (TECS), adjusted for splits and dividends, show that the latest closing stock price as of May 26, 2026, is $7.33.
- Direxion Technology Bear 3 X Etf all-time high stock price is $41,699.80, occurred on April 15, 2014.
- The lowest Direxion Technology Bear 3 X Etf stock price recorded was $4.75 on October 15, 2024. Since then, Direxion Technology Bear 3 X Etf's stock price has risen over 54.32% to $7.33 now.
- The 52-week high stock price for TECS is $37.12, representing a 406.34% increase from the current share price, occurred on May 30, 2025.
- The 52-week low stock price for TECS is $7.235, indicating a -1.30% decrease from the current share price, occurred on May 26, 2026.
- The closing price of Direxion Technology Bear 3 X Etf (TECS) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $7.68 | $7.24 | $0.445 | 8,017,772.0 | -7.91% |
| May 22, 2026 | $8.08 | $7.79 | $0.2899 | 5,978,817.0 | -3.16% |
| May 21, 2026 | $8.58 | $8.15 | $0.43 | 7,186,380.0 | -2.26% |
| May 20, 2026 | $8.90 | $8.39 | $0.505 | 7,087,820.0 | -6.76% |
| May 19, 2026 | $9.38 | $8.72 | $0.6599 | 8,318,218.0 | +2.04% |
| May 18, 2026 | $9.20 | $8.34 | $0.855 | 7,739,543.0 | +3.39% |
| May 15, 2026 | $8.78 | $8.23 | $0.5449 | 6,307,034.0 | +5.30% |
| May 14, 2026 | $8.49 | $8.01 | $0.485 | 5,208,613.0 | -4.47% |
| May 13, 2026 | $8.88 | $8.36 | $0.514 | 5,351,847.0 | -2.52% |
| May 12, 2026 | $9.30 | $8.49 | $0.81 | 9,082,677.0 | +4.31% |
| May 11, 2026 | $8.64 | $8.29 | $0.345 | 4,240,480.0 | -4.02% |
| May 08, 2026 | $9.42 | $8.70 | $0.72 | 3,639,938.0 | -10.21% |
| May 07, 2026 | $9.85 | $9.31 | $0.5401 | 4,385,985.0 | +0.52% |
| May 06, 2026 | $10.23 | $9.61 | $0.619 | 4,380,129.0 | -7.83% |
| May 05, 2026 | $10.89 | $10.38 | $0.51 | 4,677,546.0 | -6.60% |
| May 04, 2026 | $11.44 | $10.95 | $0.49 | 2,366,313.0 | -0.27% |
| May 01, 2026 | $11.59 | $11.14 | $0.445 | 2,707,859.0 | -4.34% |
| Apr 30, 2026 | $12.32 | $11.68 | $0.638 | 2,939,592.0 | -0.68% |
| Apr 29, 2026 | $12.14 | $11.82 | $0.3194 | 3,262,339.0 | -2.31% |
| Apr 28, 2026 | $12.47 | $11.94 | $0.53 | 2,946,592.0 | +5.12% |
Direxion Technology Bear 3 X Etf Stock (TECS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Technology Bear 3 X Etf 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 Technology Bear 3 X Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Technology Bear 3 X Etf Stock (TECS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $11.59 | $7.24 | $4.35 | 104,694,743.0 | -37.62% |
| Apr, 2026 | $21.29 | $11.50 | $9.79 | 58,259,418.0 | -43.07% |
| Mar, 2026 | $24.04 | $17.63 | $6.41 | 95,021,550.0 | +9.67% |
| Feb, 2026 | $20.68 | $16.46 | $4.22 | 94,141,230.0 | +9.23% |
| Jan, 2026 | $18.16 | $15.31 | $2.85 | 46,655,643.0 | -0.35% |
Direxion Technology Bear 3 X Etf Stock (TECS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.38 | $15.88 | $3.50 | 39,374,783.0 | -6.41% |
| Nov, 2025 | $22.00 | $15.23 | $6.77 | 102,540,028.0 | +13.68% |
| 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 Technology Bear 3 X Etf 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% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):