Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
PTEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 709.00 | -3.00 | -0.42% | 710.00 | 710.00 | 705.00 | 162,484 |
| Jan 02 2025 | 712.00 | -3.00 | -0.42% | 712.00 | 717.00 | 708.00 | 194,645 |
| Dec 31 2024 | 715.00 | 5.00 | 0.70% | 715.00 | 715.00 | 710.00 | 56,588 |
| Dec 30 2024 | 710.00 | -5.00 | -0.70% | 707.00 | 711.00 | 705.00 | 195,331 |
| Dec 27 2024 | 715.00 | 1.00 | 0.14% | 705.00 | 715.00 | 705.00 | 118,403 |
| Dec 24 2024 | 714.00 | 4.00 | 0.56% | 720.00 | 720.00 | 707.00 | 195,225 |
| Dec 23 2024 | 710.00 | -1.00 | -0.14% | 719.00 | 719.00 | 705.00 | 363,123 |
| Dec 20 2024 | 711.00 | -7.00 | -0.97% | 711.00 | 719.00 | 711.00 | 2,724,404 |
| Dec 19 2024 | 718.00 | -13.00 | -1.78% | 739.00 | 739.00 | 718.00 | 691,812 |
| Dec 18 2024 | 731.00 | 5.00 | 0.69% | 728.00 | 731.00 | 726.00 | 273,452 |
| Dec 17 2024 | 726.00 | -10.00 | -1.36% | 732.00 | 733.00 | 726.00 | 261,402 |
| Dec 16 2024 | 736.00 | -2.00 | -0.27% | 746.00 | 746.00 | 732.00 | 155,520 |
| Dec 13 2024 | 738.00 | -2.00 | -0.27% | 738.00 | 746.00 | 737.00 | 123,008 |
| Dec 12 2024 | 740.00 | -9.00 | -1.20% | 730.00 | 750.00 | 730.00 | 177,191 |
| Dec 11 2024 | 749.00 | 10.00 | 1.35% | 747.00 | 755.00 | 734.00 | 739,620 |
| Dec 10 2024 | 739.00 | 8.00 | 1.09% | 746.00 | 746.00 | 730.00 | 161,723 |
| Dec 09 2024 | 731.00 | -13.00 | -1.75% | 745.00 | 748.00 | 726.00 | 222,772 |
| Dec 06 2024 | 744.00 | 14.00 | 1.92% | 716.00 | 745.00 | 716.00 | 479,365 |
| Dec 05 2024 | 730.00 | 0.00 | 0.00% | 734.00 | 734.00 | 727.00 | 317,680 |
| Dec 04 2024 | 730.00 | 0.00 | 0.00% | 729.00 | 733.00 | 724.00 | 333,997 |
| Dec 03 2024 | 730.00 | 13.00 | 1.81% | 716.00 | 732.00 | 716.00 | 227,822 |
| Dec 02 2024 | 717.00 | -12.00 | -1.65% | 736.00 | 736.00 | 717.00 | 166,400 |
| Nov 29 2024 | 729.00 | -4.00 | -0.55% | 739.00 | 739.00 | 727.00 | 142,201 |
| Nov 28 2024 | 733.00 | 2.00 | 0.27% | 733.00 | 735.00 | 729.00 | 122,212 |
| Nov 27 2024 | 731.00 | 8.00 | 1.11% | 730.00 | 734.00 | 720.00 | 161,593 |
| Nov 26 2024 | 723.00 | -7.00 | -0.96% | 732.00 | 732.00 | 723.00 | 145,022 |
| Nov 25 2024 | 730.00 | 5.00 | 0.69% | 725.00 | 730.00 | 720.00 | 396,364 |
| Nov 22 2024 | 725.00 | 2.00 | 0.28% | 719.00 | 729.00 | 719.00 | 183,709 |
| Nov 21 2024 | 723.00 | 2.00 | 0.28% | 710.00 | 725.00 | 710.00 | 351,608 |
| Nov 20 2024 | 721.00 | -7.00 | -0.96% | 723.00 | 730.00 | 720.00 | 283,972 |
| Nov 19 2024 | 728.00 | -5.00 | -0.68% | 733.00 | 738.00 | 719.00 | 226,671 |
| Nov 18 2024 | 733.00 | 6.00 | 0.83% | 727.00 | 733.00 | 727.00 | 222,505 |
| Nov 15 2024 | 727.00 | -5.00 | -0.68% | 711.00 | 729.00 | 711.00 | 199,646 |
| Nov 14 2024 | 732.00 | 7.00 | 0.97% | 734.00 | 734.00 | 724.00 | 224,325 |
| Nov 13 2024 | 725.00 | 8.00 | 1.12% | 722.00 | 726.00 | 718.00 | 236,136 |
| Nov 12 2024 | 717.00 | -9.00 | -1.24% | 710.00 | 723.00 | 710.00 | 174,558 |
| Nov 11 2024 | 726.00 | 7.00 | 0.97% | 723.00 | 731.00 | 723.00 | 179,054 |
| Nov 08 2024 | 719.00 | -2.00 | -0.28% | 735.00 | 735.00 | 713.00 | 337,271 |
| Nov 07 2024 | 721.00 | 2.00 | 0.28% | 726.00 | 726.00 | 719.00 | 443,874 |
| Nov 06 2024 | 719.00 | 1.00 | 0.14% | 728.00 | 730.00 | 716.00 | 317,292 |
| Nov 05 2024 | 718.00 | -11.00 | -1.51% | 720.00 | 730.00 | 718.00 | 352,200 |
| Nov 04 2024 | 729.00 | 0.00 | 0.00% | 730.00 | 732.00 | 727.00 | 174,832 |
| Nov 01 2024 | 729.00 | 3.00 | 0.41% | 724.00 | 731.00 | 724.00 | 255,531 |
| Oct 31 2024 | 726.00 | -4.00 | -0.55% | 721.00 | 731.00 | 719.00 | 387,459 |
| Oct 30 2024 | 730.00 | 0.00 | 0.00% | 727.00 | 744.00 | 726.00 | 331,316 |
| Oct 29 2024 | 730.00 | 0.00 | 0.00% | 750.00 | 750.00 | 723.00 | 227,067 |
| Oct 28 2024 | 730.00 | 4.00 | 0.55% | 745.00 | 745.00 | 730.00 | 175,414 |
| Oct 25 2024 | 726.00 | -4.00 | -0.55% | 735.00 | 735.00 | 725.00 | 260,628 |
| Oct 24 2024 | 730.00 | 3.00 | 0.41% | 726.00 | 734.00 | 726.00 | 156,673 |
| Oct 23 2024 | 727.00 | -4.00 | -0.55% | 736.00 | 736.00 | 725.00 | 273,611 |
| Oct 22 2024 | 731.00 | 1.00 | 0.14% | 726.00 | 731.00 | 719.00 | 220,838 |
| Oct 21 2024 | 730.00 | -6.00 | -0.82% | 740.00 | 740.00 | 721.00 | 251,941 |
| Oct 18 2024 | 736.00 | 1.00 | 0.14% | 740.00 | 740.00 | 732.00 | 415,592 |
| Oct 17 2024 | 735.00 | 7.00 | 0.96% | 732.00 | 735.00 | 730.00 | 233,899 |
| Oct 16 2024 | 728.00 | 3.00 | 0.41% | 730.00 | 736.00 | 728.00 | 300,434 |
| Oct 15 2024 | 725.00 | -10.00 | -1.36% | 719.00 | 737.00 | 719.00 | 400,630 |
| Oct 14 2024 | 735.00 | -5.00 | -0.68% | 730.00 | 737.00 | 722.00 | 402,111 |
| Oct 11 2024 | 740.00 | 1.00 | 0.14% | 746.00 | 746.00 | 734.00 | 457,859 |
| Oct 10 2024 | 739.00 | -2.00 | -0.27% | 750.00 | 750.00 | 734.00 | 320,720 |
| Oct 09 2024 | 741.00 | -2.00 | -0.27% | 740.00 | 745.00 | 736.00 | 333,548 |
| Oct 08 2024 | 743.00 | -2.00 | -0.27% | 750.00 | 750.00 | 734.00 | 226,479 |
