Get the Stockscreener App
6.36
6.18%
0.37
Pre-market:
6.35
-0.01
-0.16%
Direxion Daily Small Cap Bear 3 X Shares Stock (TZA) Price History
The historical daily chart and data for Direxion Daily Small Cap Bear 3 X Shares stock (TZA), adjusted for splits and dividends, show that the latest closing stock price as of February 12, 2026, is $6.36.
- Direxion Daily Small Cap Bear 3 X Shares all-time high stock price is $391.80, occurred on October 15, 2014.
- The lowest Direxion Daily Small Cap Bear 3 X Shares stock price recorded was $4.07 on February 10, 2021. Since then, Direxion Daily Small Cap Bear 3 X Shares's stock price has risen over 56.27% to $6.36 now.
- The 52-week high stock price for TZA is $25.70, representing a 304.09% increase from the current share price, occurred on April 09, 2025.
- The 52-week low stock price for TZA is $5.59, indicating a -12.11% decrease from the current share price, occurred on January 22, 2026.
- The closing price of Direxion Daily Small Cap Bear 3 X Shares (TZA) stock in the beginning of 2025 was $26.01. The stock closed the year at $35.21, a gain of over 35.37% for the year.
The table below shows more information about TZA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $6.43 | $5.82 | $0.61 | 110,155,677.0 | +6.18% |
| Feb 11, 2026 | $6.17 | $5.71 | $0.46 | 113,386,103.0 | +1.35% |
| Feb 10, 2026 | $5.92 | $5.75 | $0.175 | 88,062,052.0 | +0.85% |
| Feb 09, 2026 | $6.09 | $5.80 | $0.29 | 61,711,959.0 | -1.84% |
| Feb 06, 2026 | $6.41 | $5.93 | $0.4799 | 90,530,292.0 | -10.76% |
| Feb 05, 2026 | $6.75 | $6.27 | $0.48 | 102,747,347.0 | +5.35% |
| Feb 04, 2026 | $6.58 | $6.05 | $0.535 | 117,450,704.0 | +2.58% |
| Feb 03, 2026 | $6.49 | $6.02 | $0.47 | 117,053,075.0 | -0.64% |
| Feb 02, 2026 | $6.50 | $6.10 | $0.40 | 113,586,713.0 | -2.96% |
| Jan 30, 2026 | $6.53 | $6.17 | $0.3599 | 128,840,941.0 | +4.56% |
| Jan 29, 2026 | $6.42 | $6.02 | $0.40 | 154,112,934.0 | -0.16% |
| Jan 28, 2026 | $6.20 | $5.91 | $0.2858 | 123,620,499.0 | +1.65% |
| Jan 27, 2026 | $6.19 | $6.03 | $0.1599 | 94,568,100.0 | -0.82% |
| Jan 26, 2026 | $6.13 | $5.91 | $0.22 | 120,940,908.0 | +1.16% |
| Jan 23, 2026 | $6.06 | $5.76 | $0.30 | 95,727,874.0 | +5.42% |
| Jan 22, 2026 | $5.74 | $5.59 | $0.15 | 91,661,407.0 | -2.22% |
| Jan 21, 2026 | $6.19 | $5.78 | $0.41 | 133,270,105.0 | -5.65% |
| Jan 20, 2026 | $6.30 | $6.03 | $0.2691 | 130,485,956.0 | +3.51% |
| Jan 16, 2026 | $6.06 | $5.89 | $0.17 | 86,402,729.0 | -0.17% |
| Jan 15, 2026 | $6.12 | $5.89 | $0.23 | 106,853,936.0 | -2.60% |
| Jan 14, 2026 | $6.38 | $6.14 | $0.24 | 122,235,329.0 | -2.07% |
Direxion Daily Small Cap Bear 3 X Shares Stock (TZA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Daily Small Cap 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 TZA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily Small Cap Bear 3 X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily Small Cap Bear 3 X Shares Stock (TZA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $6.75 | $5.71 | $1.04 | 1,024,839,599.0 | -0.93% |
| Jan, 2026 | $7.56 | $5.59 | $1.97 | 2,309,086,494.0 | -14.51% |
Direxion Daily Small Cap Bear 3 X Shares Stock (TZA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.72 | $6.61 | $1.11 | 1,912,859,545.0 | -0.68% |
| Nov, 2025 | $9.54 | $7.37 | $2.17 | 1,149,251,249.0 | -4.02% |
| Oct, 2025 | $8.65 | $7.14 | $1.51 | 1,169,055,280.0 | -6.09% |
| Sep, 2025 | $9.49 | $7.68 | $1.81 | 782,209,472.0 | -9.28% |
| Aug, 2025 | $12.38 | $8.83 | $3.54 | 653,875,934.0 | -19.63% |
| Jul, 2025 | $12.14 | $10.22 | $1.92 | 499,842,641.0 | -5.06% |
| Jun, 2025 | $14.49 | $11.61 | $2.88 | 325,655,396.0 | -15.23% |
| May, 2025 | $16.77 | $13.06 | $3.71 | 361,222,863.0 | -15.26% |
| Apr, 2025 | $25.70 | $15.99 | $9.71 | 539,802,622.0 | -3.05% |
| Mar, 2025 | $18.19 | $13.93 | $4.26 | 493,602,810.0 | +20.10% |
| Feb, 2025 | $14.96 | $11.42 | $3.54 | 503,413,220.0 | +17.48% |
| Jan, 2025 | $14.28 | $11.48 | $2.80 | 583,631,698.0 | -6.94% |
Direxion Daily Small Cap Bear 3 X Shares Stock (TZA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.56 | $9.99 | $3.57 | 622,366,217.0 | +29.07% |
| Nov, 2024 | $14.12 | $9.66 | $4.46 | 639,720,079.0 | -28.61% |
| Oct, 2024 | $14.72 | $12.41 | $2.31 | 539,085,953.0 | +4.59% |
| Sep, 2024 | $17.40 | $12.99 | $4.40 | 529,117,349.0 | -3.43% |
| Aug, 2024 | $19.44 | $13.43 | $6.02 | 518,988,965.0 | +2.95% |
| Jul, 2024 | $19.43 | $12.70 | $6.73 | 628,562,819.0 | -26.83% |
| Jun, 2024 | $20.24 | $17.40 | $2.84 | 332,551,150.0 | +3.05% |
| May, 2024 | $21.02 | $16.92 | $4.10 | 450,350,965.0 | -13.33% |
| Apr, 2024 | $22.29 | $16.70 | $5.59 | 519,217,750.0 | +23.76% |
| Mar, 2024 | $19.83 | $16.43 | $3.40 | 428,173,407.0 | -10.93% |
| Feb, 2024 | $23.42 | $18.14 | $5.28 | 465,653,962.0 | -16.07% |
| Jan, 2024 | $24.44 | $19.72 | $4.72 | 427,162,418.0 | +12.58% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):