$6.86
+0.710 (+11.54%)
At Close: Jun 23, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.90 | $8.53 | Tuesday, 23rd Jun 2026 TECS stock ended at $6.86. This is 11.54% more than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 5.10% from a day low at $6.57 to a day high of $6.90. |
| 90 days | $5.90 | $24.04 | |
| 52 weeks | $5.90 | $29.44 |
Historical Direxion Daily Technology Bear 3X Shares prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 23, 2026 | $6.65 | $6.90 | $6.57 | $6.86 | 12 706 980 |
| Jun 22, 2026 | $6.16 | $6.27 | $5.94 | $6.15 | 10 415 474 |
| Jun 18, 2026 | $6.35 | $6.46 | $6.17 | $6.25 | 9 956 325 |
| Jun 17, 2026 | $6.50 | $6.90 | $6.39 | $6.85 | 15 269 170 |
| Jun 16, 2026 | $6.30 | $6.77 | $6.21 | $6.76 | 9 351 248 |
| Jun 15, 2026 | $6.42 | $6.48 | $6.21 | $6.25 | 10 133 336 |
| Jun 12, 2026 | $7.24 | $7.42 | $6.92 | $7.05 | 7 288 515 |
| Jun 11, 2026 | $7.98 | $8.15 | $7.16 | $7.23 | 13 464 063 |
| Jun 10, 2026 | $7.93 | $8.20 | $7.40 | $8.16 | 12 693 793 |
| Jun 09, 2026 | $6.99 | $8.53 | $6.87 | $7.60 | 18 400 843 |
| Jun 08, 2026 | $7.14 | $7.33 | $6.88 | $7.19 | 19 035 275 |
| Jun 05, 2026 | $6.83 | $7.76 | $6.82 | $7.70 | 24 547 276 |
| Jun 04, 2026 | $6.57 | $6.74 | $6.26 | $6.41 | 13 707 022 |
| Jun 03, 2026 | $5.93 | $6.28 | $5.90 | $6.13 | 12 453 100 |
| Jun 02, 2026 | $6.13 | $6.18 | $5.93 | $5.96 | 10 291 300 |
| Jun 01, 2026 | $6.55 | $6.59 | $6.09 | $6.18 | 16 869 100 |
| May 29, 2026 | $6.86 | $6.87 | $6.60 | $6.67 | 11 481 386 |
| May 28, 2026 | $7.40 | $7.51 | $7.05 | $7.15 | 5 469 300 |
| May 27, 2026 | $7.21 | $7.65 | $7.21 | $7.44 | 12 539 905 |
| May 26, 2026 | $7.60 | $7.68 | $7.24 | $7.33 | 8 069 900 |
| May 22, 2026 | $8.03 | $8.08 | $7.79 | $7.96 | 5 983 596 |
| May 21, 2026 | $8.58 | $8.58 | $8.15 | $8.22 | 7 226 000 |
| May 20, 2026 | $8.81 | $8.90 | $8.40 | $8.41 | 7 130 247 |
| May 19, 2026 | $9.11 | $9.38 | $8.72 | $9.02 | 8 340 000 |
| May 18, 2026 | $8.34 | $9.20 | $8.34 | $8.84 | 7 747 000 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use TECS stock historical prices to predict future price movements?
Trend Analysis: Examine the TECS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the TECS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy TECS