PTC More Historical Data - PMTA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
PTC Inc (PMTA)
PTC Inc (PMTA) Historical

PMTA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 27 2024	186.40	-4.25	-2.23%	190.35	190.35	186.40	143
Nov 26 2024	190.65	1.85	0.98%	190.65	190.65	190.65	3
Nov 25 2024	188.80	-1.05	-0.55%	188.85	190.60	188.80	54
Nov 22 2024	189.85	5.60	3.04%	186.60	189.85	186.60	50
Nov 21 2024	184.25	5.35	2.99%	179.60	184.25	179.60	92
Nov 20 2024	178.90	0.00	0.00%	178.90	178.90	178.90	0.00
Nov 19 2024	178.90	0.45	0.25%	178.35	178.90	178.35	2
Nov 18 2024	178.45	-1.50	-0.83%	181.25	181.25	178.45	72
Nov 15 2024	179.95	-5.30	-2.86%	180.85	181.15	178.80	29
Nov 14 2024	185.25	1.55	0.84%	185.00	185.25	185.00	51
Nov 13 2024	183.70	1.45	0.80%	183.95	183.95	183.00	257
Nov 12 2024	182.25	-1.80	-0.98%	181.60	182.25	181.60	351
Nov 11 2024	184.05	6.35	3.57%	181.80	184.05	181.80	43
Nov 08 2024	177.70	0.50	0.28%	177.20	177.70	177.10	114
Nov 07 2024	177.20	-5.95	-3.25%	170.00	181.00	168.00	281
Nov 06 2024	183.15	9.85	5.68%	181.00	183.90	180.50	555
Nov 05 2024	173.30	2.20	1.29%	172.05	173.30	172.05	97
Nov 04 2024	171.10	1.05	0.62%	170.55	171.10	170.55	141
Nov 01 2024	170.05	-4.70	-2.69%	170.50	170.50	170.05	100
Oct 31 2024	174.75	0.00	0.00%	174.75	174.75	174.75	0.00
Oct 30 2024	174.75	0.00	0.00%	174.75	174.75	174.75	0.00
Oct 29 2024	174.75	3.25	1.90%	174.75	174.75	174.75	23
Oct 28 2024	171.50	1.05	0.62%	172.95	172.95	171.50	3
Oct 25 2024	170.45	-0.75	-0.44%	170.45	170.45	170.45	10
Oct 24 2024	171.20	1.20	0.71%	170.80	171.20	170.80	116
Oct 23 2024	170.00	0.15	0.09%	169.90	173.00	169.90	181
Oct 22 2024	169.85	-0.70	-0.41%	169.85	169.85	169.85	6
Oct 21 2024	170.55	-0.45	-0.26%	170.55	170.55	170.55	7
Oct 18 2024	171.00	1.15	0.68%	171.00	171.00	171.00	76
Oct 17 2024	169.85	0.00	0.00%	169.85	169.85	169.85	0.00
Oct 16 2024	169.85	0.10	0.06%	168.10	169.85	168.00	432
Oct 15 2024	169.75	3.45	2.07%	171.40	171.40	169.75	3
Oct 14 2024	166.30	0.40	0.24%	166.40	166.40	166.25	305
Oct 11 2024	165.90	0.00	0.00%	165.90	165.90	165.90	0.00
Oct 10 2024	165.90	-0.10	-0.06%	166.70	166.70	164.35	72
Oct 09 2024	166.00	5.15	3.20%	162.90	166.00	162.90	24
Oct 08 2024	160.85	-3.20	-1.95%	160.50	160.85	160.50	17
Oct 07 2024	164.05	6.30	3.99%	164.05	164.05	164.05	1
Oct 04 2024	157.75	0.00	0.00%	157.75	157.75	157.75	0.00
Oct 03 2024	157.75	0.00	0.00%	157.75	157.75	157.75	0.00
Oct 02 2024	157.75	-5.15	-3.16%	157.75	157.75	157.75	1
Oct 01 2024	162.90	0.00	0.00%	162.90	162.90	162.90	1
Sep 30 2024	162.90	-0.20	-0.12%	161.65	162.90	161.65	14
Sep 27 2024	163.10	3.70	2.32%	162.70	163.10	162.70	57
Sep 26 2024	159.40	-1.90	-1.18%	159.40	159.40	159.40	10
Sep 25 2024	161.30	0.00	0.00%	161.30	161.30	161.30	0.00
Sep 24 2024	161.30	0.00	0.00%	161.30	161.30	161.30	0.00
Sep 23 2024	161.30	0.00	0.00%	161.30	161.30	161.30	0.00
Sep 20 2024	161.30	0.00	0.00%	161.30	161.30	161.30	0.00
Sep 19 2024	161.30	4.10	2.61%	159.80	161.30	159.75	86
Sep 18 2024	157.20	1.90	1.22%	157.20	157.20	157.20	10
Sep 17 2024	155.30	0.00	0.00%	155.30	155.30	155.30	0.00
Sep 16 2024	155.30	0.65	0.42%	155.65	156.40	155.20	50
Sep 13 2024	154.65	0.50	0.32%	153.70	154.65	151.70	545
Sep 12 2024	154.15	3.05	2.02%	154.15	154.15	154.15	2
Sep 11 2024	151.10	0.00	0.00%	151.10	151.10	151.10	0.00
Sep 10 2024	151.10	0.75	0.50%	151.10	151.10	151.10	1
Sep 09 2024	150.35	1.10	0.74%	150.35	150.35	150.35	1
Sep 06 2024	149.25	-11.15	-6.95%	149.25	149.25	149.25	8
Sep 05 2024	160.40	0.00	0.00%	160.40	160.40	160.40	0.00
Sep 04 2024	160.40	0.00	0.00%	160.40	160.40	160.40	0.00
Sep 03 2024	160.40	0.00	0.00%	160.40	160.40	160.40	0.00
Sep 02 2024	160.40	0.00	0.00%	160.40	160.40	160.40	0.00
Aug 30 2024	160.40	3.45	2.20%	160.40	160.40	160.40	19

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions