Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PTCS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 08 2025 | 3,279.69 | -109.35 | -3.23% | 3,396.81 | 3,401.40 | 3,267.41 | 0 |
| Jan 07 2025 | 3,389.04 | 43.85 | 1.31% | 3,342.08 | 3,389.04 | 3,342.08 | 0 |
| Jan 06 2025 | 3,345.19 | -35.58 | -1.05% | 3,380.77 | 3,390.58 | 3,331.71 | 0 |
| Jan 03 2025 | 3,380.77 | 21.18 | 0.63% | 3,362.70 | 3,400.47 | 3,362.70 | 0 |
| Jan 02 2025 | 3,359.59 | 42.63 | 1.29% | 3,316.96 | 3,392.14 | 3,316.96 | 0 |
| Dec 31 2024 | 3,316.96 | 36.72 | 1.12% | 3,252.28 | 3,316.96 | 3,250.73 | 0 |
| Dec 30 2024 | 3,280.24 | -2.54 | -0.08% | 3,273.46 | 3,312.72 | 3,273.46 | 0 |
| Dec 27 2024 | 3,282.78 | -5.94 | -0.18% | 3,287.24 | 3,301.00 | 3,224.05 | 0 |
| Dec 24 2024 | 3,288.72 | 34.67 | 1.07% | 3,256.03 | 3,296.49 | 3,254.48 | 0 |
| Dec 23 2024 | 3,254.05 | -9.40 | -0.29% | 3,263.45 | 3,285.69 | 3,243.89 | 0 |
| Dec 20 2024 | 3,263.45 | -15.95 | -0.49% | 3,266.97 | 3,276.37 | 3,218.47 | 0 |
| Dec 19 2024 | 3,279.40 | 8.75 | 0.27% | 3,264.43 | 3,303.69 | 3,249.96 | 0 |
| Dec 18 2024 | 3,270.65 | -52.31 | -1.57% | 3,322.96 | 3,332.07 | 3,265.99 | 0 |
| Dec 17 2024 | 3,322.96 | 1.06 | 0.03% | 3,321.90 | 3,325.01 | 3,270.30 | 0 |
| Dec 16 2024 | 3,321.90 | -40.24 | -1.20% | 3,363.63 | 3,363.63 | 3,311.95 | 0 |
| Dec 13 2024 | 3,362.14 | 7.76 | 0.23% | 3,354.87 | 3,363.63 | 3,332.14 | 0 |
| Dec 12 2024 | 3,354.38 | -11.29 | -0.34% | 3,365.18 | 3,387.00 | 3,351.20 | 0 |
| Dec 11 2024 | 3,365.67 | 47.73 | 1.44% | 3,331.92 | 3,383.67 | 3,316.88 | 0 |
| Dec 10 2024 | 3,317.94 | -36.15 | -1.08% | 3,352.61 | 3,358.75 | 3,317.94 | 0 |
| Dec 09 2024 | 3,354.09 | 34.67 | 1.04% | 3,319.92 | 3,369.13 | 3,302.83 | 0 |
| Dec 06 2024 | 3,319.42 | -38.69 | -1.15% | 3,358.60 | 3,371.38 | 3,314.69 | 0 |
| Dec 05 2024 | 3,358.11 | 42.01 | 1.27% | 3,314.55 | 3,360.65 | 3,310.95 | 0 |
| Dec 04 2024 | 3,316.10 | 0.64 | 0.02% | 3,323.23 | 3,348.08 | 3,297.46 | 0 |
| Dec 03 2024 | 3,315.46 | 41.79 | 1.28% | 3,274.16 | 3,318.15 | 3,263.29 | 0 |
| Dec 02 2024 | 3,273.67 | -56.05 | -1.68% | 3,328.73 | 3,359.80 | 3,267.95 | 0 |
| Nov 29 2024 | 3,329.72 | 11.79 | 0.36% | 3,330.36 | 3,332.82 | 3,302.89 | 0 |
| Nov 28 2024 | 3,317.93 | 7.27 | 0.22% | 3,309.18 | 3,334.31 | 3,289.97 | 0 |
| Nov 27 2024 | 3,310.66 | 17.29 | 0.52% | 3,293.86 | 3,327.96 | 3,293.86 | 0 |
| Nov 26 2024 | 3,293.37 | 68.27 | 2.12% | 3,225.10 | 3,325.99 | 3,216.84 | 0 |
| Nov 25 2024 | 3,225.10 | 2.69 | 0.08% | 3,220.44 | 3,255.03 | 3,220.44 | 0 |
| Nov 22 2024 | 3,222.41 | 3.60 | 0.11% | 3,219.30 | 3,237.94 | 3,202.15 | 0 |
| Nov 21 2024 | 3,218.81 | 5.22 | 0.16% | 3,196.50 | 3,234.42 | 3,193.96 | 0 |
| Nov 20 2024 | 3,213.59 | 51.76 | 1.64% | 3,161.83 | 3,233.28 | 3,161.83 | 0 |
| Nov 19 2024 | 3,161.83 | -44.06 | -1.37% | 3,202.78 | 3,206.95 | 3,137.69 | 0 |
| Nov 18 2024 | 3,205.89 | -9.89 | -0.31% | 3,217.26 | 3,260.18 | 3,200.74 | 0 |
| Nov 15 2024 | 3,215.78 | -66.37 | -2.02% | 3,280.59 | 3,303.40 | 3,212.25 | 0 |
| Nov 14 2024 | 3,282.15 | -79.71 | -2.37% | 3,338.91 | 3,346.03 | 3,282.15 | 0 |
| Nov 13 2024 | 3,361.86 | 0.00 | 0.00% | 3,361.86 | 3,361.86 | 3,361.86 | 0 |
| Nov 12 2024 | 3,361.86 | 28.11 | 0.84% | 3,333.26 | 3,389.25 | 3,312.15 | 0 |
| Nov 11 2024 | 3,333.75 | -16.96 | -0.51% | 3,351.69 | 3,362.42 | 3,317.45 | 0 |
| Nov 08 2024 | 3,350.71 | 77.10 | 2.36% | 3,273.12 | 3,360.45 | 3,273.12 | 0 |
| Nov 07 2024 | 3,273.61 | 38.90 | 1.20% | 3,234.21 | 3,290.62 | 3,234.21 | 0 |
| Nov 06 2024 | 3,234.71 | -50.89 | -1.55% | 3,298.03 | 3,336.36 | 3,234.71 | 0 |
| Nov 05 2024 | 3,285.60 | -42.16 | -1.27% | 3,327.26 | 3,327.26 | 3,272.19 | 0 |
| Nov 04 2024 | 3,327.76 | 35.31 | 1.07% | 3,293.44 | 3,346.82 | 3,251.57 | 0 |
| Nov 01 2024 | 3,292.45 | 68.05 | 2.11% | 3,224.40 | 3,305.44 | 3,224.40 | 0 |
| Oct 31 2024 | 3,224.40 | 214.70 | 7.13% | 3,009.70 | 3,279.82 | 3,009.70 | 0 |
| Oct 30 2024 | 3,009.70 | -37.13 | -1.22% | 3,044.86 | 3,062.37 | 3,009.70 | 0 |
| Oct 29 2024 | 3,046.83 | -18.99 | -0.62% | 3,087.57 | 3,120.68 | 3,046.83 | 0 |
| Oct 28 2024 | 3,065.82 | 7.13 | 0.23% | 3,074.23 | 3,108.82 | 3,050.93 | 0 |
| Oct 25 2024 | 3,058.69 | 27.46 | 0.91% | 3,040.55 | 3,072.11 | 3,033.91 | 0 |
| Oct 24 2024 | 3,031.23 | 46.18 | 1.55% | 2,986.61 | 3,048.17 | 2,986.61 | 0 |
| Oct 23 2024 | 2,985.05 | -34.94 | -1.16% | 3,021.55 | 3,038.63 | 2,968.53 | 0 |
| Oct 22 2024 | 3,019.99 | -53.24 | -1.73% | 3,075.69 | 3,081.91 | 3,010.82 | 0 |
| Oct 21 2024 | 3,073.23 | -19.13 | -0.62% | 3,092.36 | 3,129.49 | 3,071.11 | 0 |
| Oct 18 2024 | 3,092.36 | -42.29 | -1.35% | 3,134.65 | 3,141.85 | 3,082.47 | 0 |
| Oct 17 2024 | 3,134.65 | -37.77 | -1.19% | 3,178.63 | 3,186.89 | 3,115.51 | 0 |
| Oct 16 2024 | 3,172.42 | 13.07 | 0.41% | 3,157.38 | 3,176.02 | 3,129.42 | 0 |
| Oct 15 2024 | 3,159.35 | 19.06 | 0.61% | 3,148.06 | 3,176.02 | 3,137.26 | 0 |
| Oct 14 2024 | 3,140.29 | -34.03 | -1.07% | 3,140.15 | 3,161.40 | 3,123.63 | 0 |
| Oct 11 2024 | 3,174.32 | -3.53 | -0.11% | 3,153.34 | 3,185.61 | 3,143.68 | 0 |
