NYSEArca - Nasdaq Real Time Price
USD
Direxion Daily Technology Bull 3X Shares (TECL)
173.11
-30.07
(-14.80%)
At close: October 30 at 4:00:00 PM EDT
174.90
+1.79
(+1.03%)
After hours: October 30 at 7:59:22 PM EDT
Trade TECL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
181.85
182.00
164.92
173.11
173.11
1,748,400
Oct 29, 2026
203.45
205.00
199.58
203.18
203.18
516,000
Oct 28, 2026
209.73
212.26
205.40
210.37
210.37
679,100
Oct 27, 2026
199.58
207.67
198.36
205.69
205.69
499,100
Oct 26, 2026
189.23
197.86
186.81
196.00
196.00
420,300
Oct 23, 2026
182.06
190.05
181.41
186.65
186.65
437,100
Oct 22, 2026
192.10
194.22
181.25
183.81
183.81
1,018,500
Oct 21, 2026
200.94
205.86
197.56
204.27
204.27
518,400
Oct 20, 2026
191.27
199.62
186.16
194.53
194.53
613,400
Oct 19, 2026
199.83
202.59
195.33
195.97
195.97
751,500
Oct 16, 2026
205.04
205.17
186.68
188.71
188.71
1,199,200
Oct 15, 2026
198.19
208.70
193.30
207.81
207.81
1,021,700
Oct 14, 2026
224.49
226.79
209.53
211.68
211.68
815,000
Oct 13, 2026
225.03
232.88
224.60
232.72
232.72
359,200
Oct 12, 2026
239.83
239.83
231.13
233.13
233.13
415,300
Oct 9, 2026
243.90
244.10
237.00
242.35
242.35
347,300
Oct 8, 2026
246.32
251.60
233.55
238.72
238.72
698,900
Oct 7, 2026
248.00
252.81
245.80
252.47
252.47
359,000
Oct 6, 2026
256.13
259.13
254.12
254.40
254.40
416,400
Oct 5, 2026
248.50
251.89
247.00
250.50
250.50
292,100
Oct 2, 2026
250.00
252.20
245.00
246.31
246.31
568,600
Oct 1, 2026
236.16
242.14
231.81
239.33
239.33
465,800
Sep 30, 2026
231.20
236.50
231.20
232.80
232.80
390,000
Sep 29, 2026
233.20
233.26
226.02
227.76
227.76
402,400
Sep 28, 2026
230.28
233.43
221.31
228.22
228.22
452,600
Sep 25, 2026
231.99
236.75
230.21
234.50
234.50
408,800
Sep 24, 2026
223.42
230.54
221.58
229.23
229.23
335,000
Sep 23, 2026
235.71
236.01
225.98
231.00
231.00
424,400
Sep 22, 2026
0.209
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
228.66
235.64
228.61
234.79
234.79
465,800
Sep 21, 2026
219.01
230.50
216.87
229.83
229.62
662,600
Sep 18, 2026
209.18
212.08
204.63
211.40
211.21
454,900
Sep 17, 2026
204.18
208.00
202.33
206.87
206.68
416,400
Sep 16, 2026
196.48
200.27
188.77
193.84
193.66
603,300
Sep 15, 2026
195.73
197.11
192.19
193.08
192.90
272,700
Sep 14, 2026
190.64
199.05
187.63
194.00
193.82
837,200
Sep 11, 2026
205.12
209.15
203.62
206.01
205.82
351,200
Sep 10, 2026
198.78
202.69
196.26
198.28
198.10
450,700
Sep 9, 2026
206.16
210.42
205.00
207.20
207.01
349,000
Sep 8, 2026
209.98
211.10
204.72
206.89
206.70
512,800
Sep 4, 2026
204.95
208.30
202.50
205.32
205.13
453,300
Sep 3, 2026
193.60
202.27
190.50
201.29
201.11
399,200
Sep 2, 2026
193.50
194.35
189.79
193.83
193.65
326,300
Sep 1, 2026
194.20
198.00
191.00
194.05
193.87
435,700
Aug 31, 2026
200.85
203.85
199.54
203.43
203.24
270,700
Aug 28, 2026
208.58
210.83
200.37
200.82
200.64
586,100
Aug 27, 2026
203.76
211.17
201.63
210.66
210.47
804,500
Aug 26, 2026
186.26
194.18
186.26
192.70
192.52
306,300
Aug 25, 2026
190.10
193.19
186.00
189.43
189.26
411,800
Aug 24, 2026
189.32
190.10
180.57
184.21
184.04
761,500
Aug 21, 2026
198.08
198.21
190.07
194.81
194.63
407,500
Aug 20, 2026
195.11
199.04
192.73
194.13
193.95
483,300
Aug 19, 2026
204.92
206.54
191.94
195.39
195.21
545,700
Aug 18, 2026
204.98
209.00
198.08
202.10
201.92
775,900
Aug 17, 2026
220.39
223.52
217.92
218.90
218.70
421,000
Aug 14, 2026
221.65
222.00
215.01
217.67
217.47
291,600
Aug 13, 2026
214.98
223.82
214.05
220.58
220.38
521,100
Aug 12, 2026
215.82
216.49
212.24
214.05
213.86
614,500
Aug 11, 2026
210.05
210.23
201.70
204.95
204.76
337,200
Aug 10, 2026
211.04
214.30
205.70
205.98
205.79
432,800
Aug 7, 2026
211.45
213.83
204.15
211.64
211.45
497,400
Aug 6, 2026
196.09
208.11
192.02
203.42
203.24
504,500
Aug 5, 2026
209.65
213.82
204.34
204.99
204.80
641,500
Aug 4, 2026
194.33
210.56
192.88
208.39
208.20
1,171,800
Aug 3, 2026
169.24
183.88
166.41
181.24
181.08
647,700
Jul 31, 2026
179.71
183.24
165.59
173.55
173.39
794,400
Jul 30, 2026
166.55
175.58
165.16
174.45
174.29
1,219,200
Jul 29, 2026
162.48
166.85
149.79
150.12
149.98
1,446,900
Jul 28, 2026
163.11
166.11
152.51
163.03
162.88
1,306,600
Jul 27, 2026
183.20
183.95
164.74
172.59
172.43
965,300
Jul 24, 2026
183.13
187.14
174.79
177.06
176.90
617,000
Jul 23, 2026
186.44
191.48
181.50
185.50
185.33
426,600
Jul 22, 2026
185.15
194.78
185.15
191.29
191.12
382,600
Jul 21, 2026
189.05
193.61
185.31
192.79
192.61
497,800
Jul 20, 2026
182.08
186.60
177.07
177.86
177.70
556,400
Jul 17, 2026
169.07
184.47
164.26
177.65
177.49
1,124,300
Jul 16, 2026
188.47
189.83
180.05
183.36
183.19
935,200
Jul 15, 2026
208.58
208.98
185.58
197.13
196.95
1,033,600
Jul 14, 2026
203.49
206.14
196.28
203.31
203.13
618,100
Jul 13, 2026
202.63
205.03
193.59
196.50
196.32
727,400
Jul 10, 2026
205.38
213.01
202.18
211.70
211.51
410,700
Jul 9, 2026
207.96
213.55
204.65
209.97
209.78
834,900
Jul 8, 2026
185.26
198.00
184.09
197.30
197.12
796,800
Jul 7, 2026
192.07
195.33
181.01
190.26
190.09
997,800
Jul 6, 2026
201.78
212.14
200.06
204.90
204.71
710,300
Jul 2, 2026
212.38
218.79
189.00
195.27
195.09
1,318,600
Jul 1, 2026
217.78
221.50
212.04
213.09
212.90
836,800
Jun 30, 2026
214.50
232.30
214.42
230.76
230.55
709,900
Jun 29, 2026
205.71
214.00
191.01
213.81
213.62
1,065,000
Jun 26, 2026
198.96
205.92
194.40
198.99
198.81
780,600
Jun 25, 2026
223.80
223.94
196.82
210.65
210.46
1,096,100
Jun 24, 2026
210.20
214.98
198.40
206.15
205.96
986,500
Jun 23, 2026
0.209
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
211.27
221.42
208.00
210.24
210.05
1,232,900
Jun 22, 2026
242.40
248.07
235.48
239.87
239.44
804,700
Jun 18, 2026
233.37
238.54
229.65
236.49
236.07
844,000
Jun 17, 2026
228.56
231.86
215.38
216.97
216.58
1,037,200
Jun 16, 2026
238.17
241.20
219.62
219.88
219.49
961,800
Jun 15, 2026
235.00
240.62
232.60
239.21
238.78
1,086,900
Jun 12, 2026
209.96
218.83
204.34
215.49
215.11
1,129,800
Jun 11, 2026
192.55
211.25
188.50
210.15
209.78
1,572,600
Jun 10, 2026
194.65
208.21
187.51
188.60
188.26
1,559,600
Jun 9, 2026
221.41
225.12
175.62
202.84
202.48
3,321,100
Jun 8, 2026
218.45
223.54
211.64
215.36
214.98
1,255,400
Jun 5, 2026
236.55
236.94
200.26
202.59
202.23
2,413,200
Jun 4, 2026
245.93
258.97
238.73
253.01
252.56
1,194,400
Jun 3, 2026
273.56
275.40
258.08
265.10
264.63
1,195,100
Jun 2, 2026
266.02
273.59
263.45
273.28
272.79
1,376,900
Jun 1, 2026
249.94
266.30
248.38
263.67
263.20
1,993,700
May 29, 2026
239.16
247.57
238.72
245.39
244.95
1,400,000
May 28, 2026
222.35
232.67
218.97
230.25
229.84
949,300
May 27, 2026
228.10
228.18
214.57
221.07
220.68
1,014,900
May 26, 2026
217.33
226.99
215.21
224.06
223.66
1,156,700
May 22, 2026
206.49
212.18
204.82
207.85
207.48
985,900
May 21, 2026
192.74
203.04
192.74
201.62
201.26
964,600
May 20, 2026
189.07
197.19
186.88
196.90
196.55
924,700
May 19, 2026
182.51
190.70
176.90
184.44
184.11
1,058,200
May 18, 2026
199.37
199.70
180.10
188.10
187.77
1,371,600
May 15, 2026
194.51
203.00
189.00
195.05
194.70
1,201,300
May 14, 2026
198.71
208.28
197.00
205.76
205.39
1,167,500
May 13, 2026
198.26
199.90
188.51
197.15
196.80
1,105,500
May 12, 2026
195.00
197.66
178.14
191.68
191.34
1,991,700
May 11, 2026
194.78
202.11
194.52
200.70
200.34
1,161,800
May 8, 2026
180.91
193.24
180.05
193.09
192.75
1,360,400
May 7, 2026
177.28
182.13
172.10
174.84
174.53
1,306,900
May 6, 2026
169.45
176.47
166.83
176.03
175.72
1,111,300
May 5, 2026
158.12
164.37
157.58
163.13
162.84
1,151,800
May 4, 2026
154.81
156.50
149.86
153.15
152.88
1,041,500
May 1, 2026
148.77
153.82
148.01
152.66
152.39
1,310,500
Apr 30, 2026
146.68
147.00
139.16
146.26
146.00
1,347,900
Apr 29, 2026
144.43
145.26
141.61
145.10
144.84
1,101,800
Apr 28, 2026
140.27
144.01
137.20
142.03
141.78
1,377,800
Apr 27, 2026
148.09
149.65
144.56
149.42
149.15
1,136,300
Apr 24, 2026
144.13
149.05
141.72
148.75
148.49
1,576,500
Apr 23, 2026
139.68
142.45
132.10
137.16
136.92
1,922,500
Apr 22, 2026
138.49
143.50
136.70
143.38
143.12
1,175,400
Apr 21, 2026
135.42
138.08
133.00
134.46
134.22
1,290,900
Apr 20, 2026
133.47
134.62
130.20
134.18
133.94
1,041,800
Apr 17, 2026
133.06
134.82
131.58
133.52
133.28
1,916,000
Apr 16, 2026
125.30
128.30
122.23
127.94
127.71
1,344,500
Apr 15, 2026
118.78
123.82
118.01
123.60
123.38
1,510,000
Apr 14, 2026
115.63
118.00
113.79
117.94
117.73
1,384,200
Apr 13, 2026
105.07
112.81
104.94
112.67
112.47
1,370,000
Apr 10, 2026
105.99
108.11
104.52
105.95
105.76
1,034,600
Apr 9, 2026
104.23
105.21
101.20
104.80
104.61
890,500
Apr 8, 2026
106.96
107.90
102.15
104.08
103.89
1,518,800
Apr 7, 2026
92.50
95.35
88.50
95.13
94.96
1,447,600
Apr 6, 2026
93.41
94.94
91.81
93.80
93.63
950,600
Apr 2, 2026
84.38
92.47
83.10
92.39
92.23
1,311,500
Apr 1, 2026
88.70
92.53
88.19
90.34
90.18
1,734,900
Mar 31, 2026
79.63
87.03
79.21
86.55
86.40
3,183,400
Mar 30, 2026
83.59
84.30
75.16
76.70
76.56
2,198,300
Mar 27, 2026
84.59
85.47
80.63
81.42
81.28
3,473,500
Mar 26, 2026
91.74
92.69
86.23
86.42
86.27
2,005,300
Mar 25, 2026
96.31
97.87
94.39
95.34
95.17
1,526,300
Mar 24, 2026
0.103
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
93.98
95.69
91.45
94.00
93.83
2,265,000
Mar 23, 2026
97.09
100.50
94.42
96.00
95.73
3,817,500
Mar 20, 2026
98.07
98.07
90.14
92.32
92.06
3,189,000
Mar 19, 2026
94.00
100.57
92.65
99.06
98.78
1,884,300
Mar 18, 2026
100.86
102.61
98.00
98.14
97.86
1,150,200
Mar 17, 2026
101.35
103.00
100.17
101.48
101.19
827,700
Mar 16, 2026
99.84
102.58
99.35
99.96
99.68
1,466,600
Mar 13, 2026
99.25
101.97
95.14
95.78
95.51
1,406,400
Mar 12, 2026
101.36
102.24
97.66
98.08
97.80
1,522,800
Mar 11, 2026
104.08
106.38
101.92
103.88
103.58
725,300
Mar 10, 2026
102.45
105.95
100.90
102.33
102.04
1,242,700
Mar 9, 2026
94.27
103.39
93.29
102.45
102.16
1,985,000
Mar 6, 2026
98.46
102.90
96.13
97.26
96.98
1,463,500
Mar 5, 2026
101.40
106.13
99.13
103.60
103.30
1,508,500
Mar 4, 2026
100.00
104.70
99.14
103.04
102.75
946,300
Mar 3, 2026
95.20
99.86
92.47
98.14
97.86
2,387,400
Mar 2, 2026
97.14
103.47
96.20
102.56
102.27
1,452,900
Feb 27, 2026
99.81
103.07
99.05
100.86
100.57
1,205,000
Feb 26, 2026
110.51
110.68
102.00
106.03
105.73
1,212,800
Feb 25, 2026
106.75
111.41
106.68
110.62
110.30
916,000
Feb 24, 2026
102.32
106.00
100.22
104.69
104.39
684,700
Feb 23, 2026
104.51
105.65
99.41
100.92
100.63
1,226,500
Feb 20, 2026
102.44
108.13
102.00
106.29
105.99
1,315,800
Feb 19, 2026
104.38
105.87
102.74
104.77
104.47
924,500
Feb 18, 2026
104.35
109.08
102.76
106.35
106.05
1,367,900
Feb 17, 2026
101.26
105.43
97.80
103.19
102.90
1,154,300
Feb 13, 2026
103.54
106.44
99.88
103.57
103.27
1,394,700
Feb 12, 2026
112.34
113.44
102.09
102.79
102.50
1,627,400
Feb 11, 2026
115.00
115.75
107.84
111.62
111.30
1,089,500
Feb 10, 2026
113.82
114.37
110.35
110.76
110.44
819,500
Feb 9, 2026
106.16
114.11
104.70
112.59
112.27
1,455,900
Feb 6, 2026
100.94
108.24
99.83
107.49
107.18
1,610,000
Feb 5, 2026
99.51
102.27
94.81
96.11
95.84
2,496,200
Feb 4, 2026
108.23
108.33
96.80
101.62
101.33
3,390,100
Feb 3, 2026
120.30
120.66
106.11
110.90
110.58
1,728,000
Feb 2, 2026
114.49
120.70
114.30
118.53
118.19
865,600
Jan 30, 2026
120.51
122.43
113.21
115.43
115.10
2,033,400
Jan 29, 2026
125.51
125.55
113.67
122.72
122.37
2,880,800
Jan 28, 2026
129.00
130.80
127.51
129.00
128.63
1,160,100
Jan 27, 2026
124.66
127.50
123.61
126.12
125.76
972,900
Jan 26, 2026
119.31
122.75
118.44
121.23
120.88
740,000
Jan 23, 2026
117.31
120.62
115.60
118.85
118.51
753,100
Jan 22, 2026
120.30
120.38
116.73
118.41
118.07
732,500
Jan 21, 2026
113.46
118.72
111.52
115.87
115.54
1,364,700
Jan 20, 2026
114.33
116.83
110.72
111.21
110.89
1,557,000
Jan 16, 2026
123.33
123.91
119.20
120.70
120.36
1,615,800
Jan 15, 2026
124.32
125.61
120.04
120.36
120.02
1,247,700
Jan 14, 2026
120.65
121.65
115.10
118.52
118.18
1,199,800
Jan 13, 2026
123.80
125.80
121.51
123.20
122.85
587,000
Jan 12, 2026
119.91
125.15
119.91
123.97
123.62
605,500
Jan 9, 2026
118.38
123.37
117.22
122.41
122.06
1,746,300
Jan 8, 2026
122.02
122.02
115.93
117.82
117.48
780,000
Jan 7, 2026
123.33
125.71
122.41
123.54
123.19
530,200
Jan 6, 2026
120.60
124.22
119.00
123.94
123.59
873,900
Jan 5, 2026
122.57
123.23
118.04
119.00
118.66
831,000
Jan 2, 2026
121.51
123.63
116.02
118.16
117.82
1,046,800
Dec 31, 2025
121.81
122.06
117.39
117.49
117.16
714,500
Dec 30, 2025
122.28
123.33
121.08
121.18
120.83
405,300
Dec 29, 2025
121.00
123.62
120.33
122.38
122.03
506,600
Dec 26, 2025
124.36
125.24
123.41
124.00
123.65
477,400
Dec 24, 2025
122.12
124.06
122.12
123.71
123.36
285,300
Dec 23, 2025
119.67
122.85
118.90
122.74
122.39
640,800
Dec 22, 2025
122.61
122.67
119.61
120.93
120.59
722,000
Dec 19, 2025
114.39
119.00
114.25
118.94
118.60
867,800
Dec 18, 2025
112.66
113.87
110.17
111.82
111.50
984,200
Dec 17, 2025
115.12
115.13
106.84
106.96
106.66
1,563,000
Dec 16, 2025
112.98
115.57
111.54
114.58
114.25
1,099,700
Dec 15, 2025
119.50
119.84
113.22
114.11
113.78
825,000
Dec 12, 2025
126.05
126.28
116.37
117.28
116.95
2,049,600
Dec 11, 2025
126.36
129.11
121.20
128.68
128.31
1,382,000
Dec 10, 2025
8.038
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
127.93
132.02
125.44
130.84
130.47
1,609,100
Dec 9, 2025
134.78
137.45
133.95
136.84
128.43
436,300
Dec 8, 2025
135.03
137.80
133.91
135.81
127.47
683,400
Dec 5, 2025
131.82
134.90
130.90
133.00
124.83
717,100
Dec 4, 2025
129.51
131.03
127.55
130.21
122.21
654,200
Dec 3, 2025
126.04
129.20
124.42
128.92
121.00
692,700
Dec 2, 2025
126.41
130.29
125.43
128.09
120.22
1,015,900
Dec 1, 2025
120.59
125.31
119.24
124.34
116.70
833,700
Nov 28, 2025
121.67
124.10
120.76
124.10
116.48
497,900
Nov 26, 2025
120.72
122.56
118.26
121.19
113.75
1,110,800
Nov 25, 2025
112.97
117.88
108.05
117.09
109.90
1,326,500
Nov 24, 2025
110.54
117.27
110.30
116.42
109.27
1,410,600
Nov 21, 2025
107.78
112.76
101.69
108.44
101.78
2,706,500
Nov 20, 2025
126.67
127.98
106.58
107.34
100.75
5,351,200
Nov 19, 2025
116.34
122.41
115.19
118.51
111.23
1,965,300
Nov 18, 2025
118.83
120.80
112.82
116.11
108.98
3,360,100
Nov 17, 2025
124.44
128.64
119.10
122.08
114.58
3,016,500
Nov 14, 2025
119.10
131.56
117.77
128.36
120.48
1,673,100
Nov 13, 2025
133.92
134.72
124.03
126.08
118.34
1,626,600
Nov 12, 2025
138.56
138.67
134.01
136.60
128.21
1,263,400
Nov 11, 2025
136.00
136.73
132.49
135.45
127.13
906,600
Nov 10, 2025
135.97
139.55
133.76
139.01
130.47
1,434,400
Nov 7, 2025
127.02
129.12
120.13
129.12
121.19
3,813,300
Nov 6, 2025
138.44
138.44
128.38
130.90
122.86
1,807,400
Nov 5, 2025
136.12
142.24
136.00
139.01
130.47
1,081,300
Nov 4, 2025
141.09
143.90
136.64
137.56
129.11
1,368,400
Nov 3, 2025
151.55
152.44
146.83
149.24
140.07
901,900
Oct 31, 2025
151.87
151.87
144.91
147.57
138.51
1,567,200
