Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
PTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26 2025 | 163.03 | 0.31 | 0.19% | 162.99 | 165.10 | 162.40 | 844,035 |
| Feb 25 2025 | 162.72 | 0.14 | 0.09% | 162.69 | 165.005 | 161.54 | 1,448,163 |
| Feb 24 2025 | 162.58 | 0.93 | 0.58% | 162.12 | 163.97 | 160.53 | 1,049,900 |
| Feb 21 2025 | 161.65 | -4.11 | -2.48% | 165.81 | 165.92 | 161.02 | 902,434 |
| Feb 20 2025 | 165.76 | -4.16 | -2.45% | 169.81 | 169.81 | 164.43 | 1,024,468 |
| Feb 19 2025 | 169.92 | -0.87 | -0.51% | 170.44 | 170.44 | 167.37 | 974,574 |
| Feb 18 2025 | 170.79 | -0.31 | -0.18% | 171.17 | 172.085 | 169.00 | 1,221,248 |
| Feb 14 2025 | 171.10 | 3.17 | 1.89% | 168.00 | 171.31 | 166.685 | 1,444,965 |
| Feb 13 2025 | 167.93 | 1.36 | 0.82% | 166.94 | 168.01 | 165.09 | 1,358,953 |
| Feb 12 2025 | 166.57 | -1.41 | -0.84% | 166.40 | 167.49 | 164.68 | 1,109,019 |
| Feb 11 2025 | 167.98 | -0.44 | -0.26% | 166.82 | 169.99 | 166.82 | 1,423,664 |
| Feb 10 2025 | 168.42 | -0.60 | -0.35% | 170.33 | 171.59 | 165.97 | 1,812,892 |
| Feb 07 2025 | 169.02 | -2.59 | -1.51% | 172.75 | 173.92 | 167.65 | 1,970,127 |
| Feb 06 2025 | 171.61 | -18.15 | -9.56% | 184.21 | 185.045 | 169.73 | 4,443,495 |
| Feb 05 2025 | 189.76 | -1.31 | -0.69% | 190.99 | 193.48 | 189.007 | 1,321,358 |
| Feb 04 2025 | 191.07 | 1.19 | 0.63% | 191.57 | 193.44 | 190.6756 | 758,661 |
| Feb 03 2025 | 189.88 | -3.60 | -1.86% | 190.00 | 190.92 | 185.00 | 908,827 |
| Jan 31 2025 | 193.48 | 1.47 | 0.77% | 192.86 | 195.225 | 191.84 | 1,468,360 |
| Jan 30 2025 | 192.01 | 2.93 | 1.55% | 190.58 | 194.115 | 190.565 | 1,630,506 |
| Jan 29 2025 | 189.08 | -1.85 | -0.97% | 190.06 | 190.42 | 187.265 | 996,252 |
| Jan 28 2025 | 190.93 | 2.45 | 1.30% | 189.14 | 192.75 | 187.79 | 987,955 |
| Jan 27 2025 | 188.48 | -0.48 | -0.25% | 187.90 | 191.68 | 187.41 | 844,225 |
| Jan 24 2025 | 188.96 | 1.03 | 0.55% | 189.07 | 190.27 | 188.50 | 741,459 |
| Jan 23 2025 | 187.93 | 0.00 | 0.00% | 187.93 | 187.93 | 187.93 | 0 |
| Jan 22 2025 | 187.93 | 0.03 | 0.02% | 188.05 | 189.56 | 187.72 | 757,937 |
| Jan 21 2025 | 187.90 | 0.11 | 0.06% | 189.55 | 190.035 | 184.82 | 880,373 |
| Jan 17 2025 | 187.79 | 0.82 | 0.44% | 189.53 | 189.53 | 187.31 | 610,952 |
| Jan 16 2025 | 186.97 | 1.60 | 0.86% | 185.37 | 187.665 | 185.08 | 523,165 |
| Jan 15 2025 | 185.37 | -0.13 | -0.07% | 189.16 | 189.26 | 185.24 | 549,432 |
| Jan 14 2025 | 185.50 | 3.08 | 1.69% | 183.41 | 185.83 | 183.39 | 815,448 |
| Jan 13 2025 | 182.42 | 0.04 | 0.02% | 181.06 | 183.0661 | 180.92 | 757,531 |
| Jan 10 2025 | 182.38 | -1.98 | -1.07% | 182.22 | 184.68 | 180.82 | 858,893 |
| Jan 08 2025 | 184.36 | 1.27 | 0.69% | 183.09 | 184.90 | 182.25 | 492,725 |
| Jan 07 2025 | 183.09 | -1.74 | -0.94% | 185.87 | 186.13 | 181.31 | 1,021,245 |
| Jan 06 2025 | 184.83 | 0.29 | 0.16% | 185.21 | 186.41 | 184.46 | 818,446 |
| Jan 03 2025 | 184.54 | 1.53 | 0.84% | 183.72 | 185.15 | 182.995 | 677,933 |
| Jan 02 2025 | 183.01 | -0.86 | -0.47% | 184.41 | 184.96 | 181.61 | 885,828 |
| Dec 31 2024 | 183.87 | 0.21 | 0.11% | 184.62 | 184.62 | 182.7436 | 665,766 |
| Dec 30 2024 | 183.66 | -0.84 | -0.46% | 183.15 | 184.345 | 181.435 | 494,987 |
| Dec 27 2024 | 184.50 | -1.41 | -0.76% | 185.03 | 186.185 | 182.54 | 431,075 |
| Dec 26 2024 | 185.91 | -1.19 | -0.64% | 186.67 | 186.76 | 185.32 | 302,795 |
| Dec 24 2024 | 187.10 | 1.85 | 1.00% | 186.11 | 187.25 | 184.84 | 312,406 |
| Dec 23 2024 | 185.25 | -2.33 | -1.24% | 186.68 | 186.68 | 184.11 | 704,870 |
| Dec 20 2024 | 187.58 | 0.45 | 0.24% | 185.51 | 188.80 | 185.23 | 2,158,877 |
| Dec 19 2024 | 187.13 | -1.70 | -0.90% | 190.19 | 192.05 | 186.96 | 952,716 |
| Dec 18 2024 | 188.83 | -8.07 | -4.10% | 196.90 | 197.86 | 187.85 | 1,091,503 |
| Dec 17 2024 | 196.90 | -3.17 | -1.58% | 199.89 | 199.89 | 196.55 | 774,842 |
| Dec 16 2024 | 200.07 | 1.39 | 0.70% | 199.00 | 201.77 | 197.45 | 709,102 |
| Dec 13 2024 | 198.68 | -2.62 | -1.30% | 200.75 | 202.12 | 197.72 | 593,390 |
| Dec 12 2024 | 201.30 | -0.59 | -0.29% | 202.21 | 203.09 | 200.565 | 768,156 |
| Dec 11 2024 | 201.89 | 3.54 | 1.78% | 199.68 | 202.75 | 199.14 | 577,998 |
| Dec 10 2024 | 198.35 | -1.24 | -0.62% | 198.76 | 200.22 | 197.545 | 608,205 |
| Dec 09 2024 | 199.59 | -1.33 | -0.66% | 201.74 | 201.74 | 199.39 | 455,337 |
| Dec 06 2024 | 200.92 | 0.06 | 0.03% | 202.19 | 202.80 | 199.995 | 721,300 |
| Dec 05 2024 | 200.86 | -0.33 | -0.16% | 201.19 | 201.29 | 199.505 | 699,527 |
| Dec 04 2024 | 201.19 | 0.99 | 0.49% | 200.50 | 202.775 | 199.845 | 542,636 |
| Dec 03 2024 | 200.20 | 0.82 | 0.41% | 198.71 | 200.45 | 198.06 | 456,131 |
| Dec 02 2024 | 199.38 | -0.68 | -0.34% | 198.70 | 200.335 | 196.25 | 720,335 |
| Nov 29 2024 | 200.06 | 1.05 | 0.53% | 199.45 | 200.45 | 197.525 | 340,023 |
