Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 176.24 | 2.38 | 1.37% | 174.74 | 176.52 | 171.83 | 1,578,153 |
| May 30 2024 | 173.86 | -3.45 | -1.95% | 176.43 | 176.72 | 173.01 | 764,982 |
| May 29 2024 | 177.31 | -2.25 | -1.25% | 178.07 | 178.88 | 176.59 | 660,977 |
| May 28 2024 | 179.56 | -3.44 | -1.88% | 182.79 | 182.97 | 178.66 | 722,220 |
| May 24 2024 | 183.00 | 0.40 | 0.22% | 181.51 | 183.77 | 180.52 | 550,429 |
| May 23 2024 | 182.60 | -1.16 | -0.63% | 185.00 | 185.00 | 181.83 | 590,021 |
| May 22 2024 | 183.76 | 1.09 | 0.60% | 182.87 | 184.00 | 182.51 | 440,021 |
| May 21 2024 | 182.67 | -1.33 | -0.72% | 183.60 | 183.94 | 182.16 | 496,171 |
| May 20 2024 | 184.00 | -0.22 | -0.12% | 183.92 | 185.99 | 183.385 | 667,092 |
| May 17 2024 | 184.22 | 0.01 | 0.01% | 185.00 | 185.00 | 182.75 | 1,222,318 |
| May 16 2024 | 184.21 | 0.36 | 0.20% | 183.17 | 185.14 | 181.60 | 746,039 |
| May 15 2024 | 183.85 | 3.32 | 1.84% | 182.33 | 184.485 | 181.655 | 458,436 |
| May 14 2024 | 180.53 | 1.41 | 0.79% | 178.40 | 180.64 | 177.545 | 523,697 |
| May 13 2024 | 179.12 | -0.87 | -0.48% | 180.82 | 181.38 | 178.05 | 653,786 |
| May 10 2024 | 179.99 | -0.01 | -0.01% | 180.62 | 182.13 | 179.405 | 629,877 |
| May 09 2024 | 180.00 | 1.67 | 0.94% | 179.38 | 180.31 | 178.05 | 537,526 |
| May 08 2024 | 178.33 | -0.05 | -0.03% | 177.71 | 178.87 | 176.96 | 496,000 |
| May 07 2024 | 178.38 | 0.16 | 0.09% | 177.68 | 178.63 | 176.81 | 633,853 |
| May 06 2024 | 178.22 | 2.45 | 1.39% | 176.37 | 178.32 | 175.8201 | 728,279 |
| May 03 2024 | 175.77 | 5.17 | 3.03% | 172.04 | 177.055 | 171.71 | 1,491,232 |
| May 02 2024 | 170.60 | -4.36 | -2.49% | 166.61 | 176.93 | 163.2975 | 2,101,428 |
| May 01 2024 | 174.96 | -2.48 | -1.40% | 177.19 | 177.91 | 174.15 | 1,980,473 |
| Apr 30 2024 | 177.44 | -3.24 | -1.79% | 179.65 | 180.385 | 176.42 | 1,185,667 |
| Apr 29 2024 | 180.68 | -0.31 | -0.17% | 180.85 | 181.815 | 179.55 | 708,023 |
| Apr 26 2024 | 180.99 | 1.11 | 0.62% | 180.40 | 182.8899 | 179.63 | 742,701 |
| Apr 25 2024 | 179.88 | -0.62 | -0.34% | 179.05 | 181.55 | 178.145 | 953,897 |
| Apr 24 2024 | 180.50 | 0.06 | 0.03% | 181.38 | 181.925 | 178.84 | 416,111 |
| Apr 23 2024 | 180.44 | 1.89 | 1.06% | 179.39 | 180.50 | 178.03 | 647,306 |
| Apr 22 2024 | 178.55 | 2.18 | 1.24% | 178.02 | 178.84 | 175.93 | 556,802 |
| Apr 19 2024 | 176.37 | 0.67 | 0.38% | 176.53 | 177.47 | 175.015 | 703,431 |
| Apr 18 2024 | 175.70 | -1.78 | -1.00% | 178.31 | 178.76 | 173.82 | 825,571 |
| Apr 17 2024 | 177.48 | -1.14 | -0.64% | 179.28 | 180.11 | 177.045 | 763,905 |
| Apr 16 2024 | 178.62 | 0.77 | 0.43% | 178.32 | 179.25 | 177.52 | 701,489 |
| Apr 15 2024 | 177.85 | -2.21 | -1.23% | 182.20 | 182.84 | 176.675 | 998,199 |
| Apr 12 2024 | 180.06 | -2.21 | -1.21% | 180.21 | 181.53 | 179.19 | 1,139,633 |
| Apr 11 2024 | 182.27 | 0.35 | 0.19% | 182.63 | 184.43 | 181.40 | 671,676 |
| Apr 10 2024 | 181.92 | -5.22 | -2.79% | 185.34 | 187.50 | 181.70 | 627,614 |
| Apr 09 2024 | 187.14 | 0.73 | 0.39% | 187.02 | 187.585 | 184.69 | 481,919 |
| Apr 08 2024 | 186.41 | 1.13 | 0.61% | 185.42 | 187.98 | 183.29 | 614,463 |
| Apr 05 2024 | 185.28 | 2.33 | 1.27% | 183.27 | 186.05 | 182.51 | 499,493 |
| Apr 04 2024 | 182.95 | -2.40 | -1.29% | 187.74 | 188.04 | 182.735 | 744,102 |
| Apr 03 2024 | 185.35 | -1.26 | -0.68% | 185.54 | 187.8599 | 185.00 | 775,920 |
| Apr 02 2024 | 186.61 | -1.51 | -0.80% | 186.38 | 186.75 | 183.695 | 527,916 |
| Apr 01 2024 | 188.12 | -0.82 | -0.43% | 189.09 | 190.48 | 187.6601 | 501,367 |
| Mar 28 2024 | 188.94 | -0.77 | -0.41% | 189.99 | 189.99 | 188.22 | 551,789 |
| Mar 27 2024 | 189.71 | -0.23 | -0.12% | 191.25 | 191.33 | 188.67 | 594,754 |
| Mar 26 2024 | 189.94 | 1.28 | 0.68% | 189.50 | 191.37 | 188.66 | 667,987 |
| Mar 25 2024 | 188.66 | -1.62 | -0.85% | 189.48 | 189.5899 | 187.08 | 867,503 |
| Mar 22 2024 | 190.28 | 0.59 | 0.31% | 190.00 | 192.33 | 188.54 | 588,297 |
| Mar 21 2024 | 189.69 | -0.09 | -0.05% | 191.00 | 194.24 | 189.66 | 1,049,472 |
| Mar 20 2024 | 189.78 | 2.92 | 1.56% | 187.38 | 189.88 | 185.94 | 707,858 |
| Mar 19 2024 | 186.86 | 3.20 | 1.74% | 183.62 | 187.01 | 182.79 | 523,980 |
| Mar 18 2024 | 183.66 | 1.85 | 1.02% | 182.58 | 184.14 | 182.3922 | 480,316 |
| Mar 15 2024 | 181.81 | -2.70 | -1.46% | 182.60 | 183.84 | 180.1169 | 996,402 |
| Mar 14 2024 | 184.51 | -1.24 | -0.67% | 186.38 | 187.32 | 183.20 | 579,971 |
| Mar 13 2024 | 185.75 | -2.14 | -1.14% | 188.12 | 188.70 | 185.36 | 428,853 |
| Mar 12 2024 | 187.89 | 1.54 | 0.83% | 186.98 | 188.70 | 186.455 | 602,620 |
| Mar 11 2024 | 186.35 | 0.92 | 0.50% | 185.43 | 186.45 | 183.94 | 584,678 |
| Mar 08 2024 | 185.43 | -0.86 | -0.46% | 186.29 | 187.35 | 184.21 | 599,182 |
| Mar 07 2024 | 186.29 | 3.43 | 1.88% | 184.48 | 187.27 | 183.27 | 755,680 |
| Mar 06 2024 | 182.86 | 3.67 | 2.05% | 181.00 | 183.85 | 180.49 | 822,025 |
| Mar 05 2024 | 179.19 | -8.03 | -4.29% | 185.88 | 185.88 | 177.48 | 812,154 |
