PTC

PTC
🏛️ usa →
202.97
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 122.10 122.14 120.95 121.15 0.3M
2021-12-30 122.88 123.44 121.89 122.04 0.3M
2021-12-29 122.34 122.65 121.35 122.13 0.3M
2021-12-28 123.15 123.50 121.92 122.34 0.4M
2021-12-27 120.56 122.67 120.26 122.60 0.4M
2021-12-23 121.39 121.71 120.08 120.51 0.4M
2021-12-22 120.81 122.52 119.75 121.08 0.5M
2021-12-21 120.76 121.30 119.89 120.73 0.7M
2021-12-20 118.90 121.22 117.73 119.92 0.9M
2021-12-17 115.70 121.59 113.93 120.75 2.0M
2021-12-16 119.11 119.32 115.41 115.52 1.1M
2021-12-15 117.06 119.22 113.69 118.67 1.3M
2021-12-14 117.74 119.80 115.09 117.31 1.2M
2021-12-13 120.10 123.46 119.94 122.52 0.8M
2021-12-10 120.86 121.86 119.01 120.57 0.8M
2021-12-09 120.22 122.31 119.88 119.96 0.7M
2021-12-08 120.01 121.59 117.08 120.74 0.8M
2021-12-07 118.52 120.85 117.88 120.20 0.9M
2021-12-06 113.00 117.05 111.57 116.64 1.0M
2021-12-03 111.19 113.58 109.95 112.89 1.8M
2021-12-02 108.57 111.29 108.12 110.91 0.7M
2021-12-01 111.44 112.01 108.41 108.84 1.1M
2021-11-30 109.68 110.99 105.49 109.58 1.9M
2021-11-29 107.87 111.84 107.00 110.32 1.1M
2021-11-26 108.74 110.17 105.51 105.94 0.6M
2021-11-24 108.20 110.13 106.72 110.00 1.5M
2021-11-23 111.13 111.60 107.63 109.72 2.2M
2021-11-22 117.49 118.35 114.53 115.93 0.7M
2021-11-19 118.21 118.66 117.29 117.33 0.5M
2021-11-18 119.81 120.48 116.90 117.45 0.6M
2021-11-17 122.47 123.89 119.63 119.64 0.5M
2021-11-16 119.50 123.73 118.90 122.79 0.9M
2021-11-15 122.00 122.36 119.31 120.05 0.6M
2021-11-12 120.79 121.94 119.84 121.83 0.6M
2021-11-11 120.97 121.07 119.55 119.79 0.8M
2021-11-10 121.55 122.61 119.63 120.18 0.8M
2021-11-09 126.02 127.61 121.75 122.37 0.8M
2021-11-08 125.09 126.91 123.50 126.43 0.7M
2021-11-05 121.91 127.64 121.72 125.94 1.0M
2021-11-04 136.00 136.00 117.30 120.93 2.6M
2021-11-03 125.84 130.57 125.12 129.85 1.0M
2021-11-02 126.68 127.10 124.95 126.41 0.8M
2021-11-01 127.56 128.81 125.41 126.80 0.6M
2021-10-29 126.11 128.98 126.09 127.35 1.0M
2021-10-28 125.49 128.64 124.60 126.87 0.9M
2021-10-27 127.61 128.54 124.86 125.01 0.8M
2021-10-26 129.98 129.98 127.45 127.60 0.4M
2021-10-25 128.50 130.36 127.53 129.36 0.4M
2021-10-22 128.66 128.96 126.77 128.11 0.4M
2021-10-21 128.75 129.37 126.05 127.99 0.7M
2021-10-20 129.21 129.68 126.95 129.48 0.7M
2021-10-19 126.26 129.26 125.70 129.01 0.8M
2021-10-18 122.51 125.21 122.15 124.96 0.6M
2021-10-15 123.74 123.93 122.71 123.50 0.6M
2021-10-14 123.22 124.45 122.48 122.83 0.6M
2021-10-13 118.16 121.26 118.16 120.68 0.6M
2021-10-12 118.80 119.94 117.01 117.15 0.5M
2021-10-11 119.83 121.12 117.65 117.94 0.5M
2021-10-08 120.49 121.44 119.61 120.04 0.5M
2021-10-07 120.71 122.95 119.69 120.20 0.5M
2021-10-06 118.02 120.16 117.20 119.59 0.6M
2021-10-05 117.80 120.01 116.93 119.87 1.4M
2021-10-04 119.99 120.20 114.65 117.51 1.1M
2021-10-01 120.40 121.30 119.71 120.51 0.5M
2021-09-30 120.62 121.76 119.33 119.79 0.8M
2021-09-29 121.56 122.70 119.60 120.00 0.6M
2021-09-28 122.52 123.34 118.87 121.00 0.8M
2021-09-27 123.05 124.72 121.83 124.08 0.6M
2021-09-24 122.44 124.15 122.29 123.52 0.3M
2021-09-23 122.33 125.34 121.29 123.84 0.5M
2021-09-22 120.29 122.63 119.85 121.09 0.8M
2021-09-21 121.45 121.47 119.49 119.93 0.5M
2021-09-20 120.28 121.39 118.61 120.74 0.6M
2021-09-17 125.16 125.58 122.53 123.14 0.8M
2021-09-16 125.00 125.64 122.98 125.50 0.6M
2021-09-15 122.85 125.35 121.65 125.20 1.2M
2021-09-14 123.94 125.07 121.87 122.44 1.0M
2021-09-13 125.62 126.41 122.05 122.81 1.7M
2021-09-10 127.89 128.78 125.48 125.62 1.1M
2021-09-09 130.11 130.67 127.33 127.39 2.5M
2021-09-08 130.85 130.85 127.71 129.79 0.5M
2021-09-07 133.00 133.65 129.53 129.77 0.5M
2021-09-03 131.57 133.45 131.25 132.99 0.4M
2021-09-02 133.87 134.60 131.44 131.84 0.4M
2021-09-01 132.60 134.69 132.60 133.11 0.7M
2021-08-31 133.00 133.00 131.10 131.66 0.6M
2021-08-30 132.47 133.00 131.87 132.47 0.3M
2021-08-27 130.50 132.90 130.49 131.98 0.6M
2021-08-26 131.28 131.90 129.28 130.18 0.6M
2021-08-25 131.10 132.48 130.55 131.72 0.3M
2021-08-24 130.66 132.49 130.59 131.26 0.3M
2021-08-23 128.95 130.10 128.80 129.90 0.6M
2021-08-20 126.44 128.50 126.03 128.29 0.5M
2021-08-19 124.98 126.47 124.18 126.25 0.6M
2021-08-18 127.22 128.07 126.43 126.57 0.5M
2021-08-17 129.30 129.30 125.94 127.98 1.0M
2021-08-16 131.62 131.62 129.32 130.16 0.9M
2021-08-13 133.86 134.08 131.70 132.01 0.8M
2021-08-12 134.35 134.35 133.05 133.68 0.5M
2021-08-11 136.74 136.74 133.60 134.49 0.3M
2021-08-10 136.18 137.67 135.17 135.78 0.5M
2021-08-09 135.55 136.10 134.66 135.18 0.3M
2021-08-06 135.88 136.33 134.45 135.37 0.5M
2021-08-05 135.48 137.19 134.38 135.55 0.9M
2021-08-04 132.87 135.73 131.90 135.30 0.8M
2021-08-03 131.07 133.27 130.67 132.41 0.6M
2021-08-02 135.68 135.79 130.80 131.07 0.7M
2021-07-30 133.12 135.50 131.19 135.45 1.0M
2021-07-29 136.56 137.50 130.05 133.03 1.7M
2021-07-28 144.00 146.43 142.92 145.25 0.7M
2021-07-27 150.42 150.42 142.44 143.60 0.9M
2021-07-26 151.99 152.00 148.95 151.32 0.6M
2021-07-23 148.95 153.73 148.29 152.69 0.9M
2021-07-22 146.78 148.82 146.78 148.28 0.5M
2021-07-21 143.24 146.66 142.82 146.50 0.6M
2021-07-20 137.31 143.52 136.72 142.96 0.8M
2021-07-19 138.31 138.31 135.35 136.71 0.7M
2021-07-16 141.99 142.74 139.73 140.20 0.5M
2021-07-15 141.92 142.63 139.83 141.28 0.4M
2021-07-14 144.13 144.13 141.77 142.57 0.4M
2021-07-13 142.88 143.88 141.42 143.06 0.3M
2021-07-12 145.50 145.65 142.50 142.88 0.5M
2021-07-09 142.86 145.53 142.79 145.14 0.5M
2021-07-08 142.04 143.87 139.38 142.86 0.4M
2021-07-07 146.00 147.07 143.45 144.12 0.7M
2021-07-06 144.36 145.71 143.57 145.58 0.6M
2021-07-02 143.68 144.20 142.39 143.98 0.4M
2021-07-01 140.88 143.26 140.50 142.97 0.6M
2021-06-30 141.39 142.40 140.38 141.26 0.5M
2021-06-29 140.10 142.12 139.34 141.76 0.4M
2021-06-28 139.99 141.16 139.45 140.10 0.6M
2021-06-25 138.00 139.24 137.13 138.69 0.6M
2021-06-24 137.00 138.48 136.25 137.74 0.5M
2021-06-23 135.59 136.63 134.61 135.71 0.4M
2021-06-22 134.65 135.44 133.57 135.19 0.4M
2021-06-21 131.46 134.84 130.23 134.65 0.6M
2021-06-18 134.14 134.66 130.50 131.75 1.0M
2021-06-17 134.31 135.50 133.71 134.27 0.5M
2021-06-16 136.47 136.47 132.39 134.68 0.6M
2021-06-15 138.00 138.35 136.08 136.46 0.3M
2021-06-14 136.84 138.06 136.84 137.66 0.3M
2021-06-11 136.98 137.15 135.41 136.42 0.4M
2021-06-10 135.00 136.45 134.51 136.37 0.3M
2021-06-09 135.35 136.58 134.49 134.74 0.3M
2021-06-08 133.94 135.72 133.31 134.95 0.4M
2021-06-07 134.88 134.92 131.96 132.57 0.6M
2021-06-04 131.00 134.82 131.00 132.54 0.3M
2021-06-03 130.76 131.37 128.26 129.58 0.5M
2021-06-02 131.83 131.83 129.36 130.76 0.6M
2021-06-01 135.49 135.70 131.80 131.90 0.5M
2021-05-28 134.09 135.46 133.67 134.14 0.5M
2021-05-27 133.12 133.52 130.65 133.07 0.7M
2021-05-26 133.28 134.13 132.18 132.89 0.5M
2021-05-25 134.41 135.22 132.80 133.03 0.5M
2021-05-24 132.50 133.59 131.51 132.82 0.5M
2021-05-21 132.15 133.07 130.33 130.77 0.8M
2021-05-20 128.24 131.43 128.00 130.70 0.5M
2021-05-19 125.89 127.20 124.63 127.12 0.6M
2021-05-18 127.62 130.05 126.89 127.84 0.7M
2021-05-17 127.54 128.77 126.14 127.66 0.6M
2021-05-14 127.27 129.88 125.76 129.01 0.7M
2021-05-13 126.99 127.57 123.06 125.39 0.8M
2021-05-12 127.64 128.60 124.93 125.30 0.9M
2021-05-11 126.42 130.95 125.06 130.16 0.5M
2021-05-10 130.43 131.60 129.12 129.14 0.6M
2021-05-07 131.99 133.37 130.50 131.16 0.7M
2021-05-06 129.63 130.24 126.96 130.10 0.7M
2021-05-05 130.51 132.77 129.02 130.90 0.8M
2021-05-04 129.73 130.14 126.99 129.99 0.9M
2021-05-03 132.03 132.03 129.09 130.25 1.3M
2021-04-30 133.07 133.97 130.52 130.94 1.1M
2021-04-29 141.54 144.73 133.06 133.42 2.0M
2021-04-28 147.50 148.43 146.65 148.29 0.6M
2021-04-27 148.41 149.50 146.06 147.79 0.6M
2021-04-26 147.76 149.49 147.27 148.84 0.7M
2021-04-23 146.20 148.08 145.94 147.34 0.5M
2021-04-22 143.43 146.85 142.83 145.27 0.7M
2021-04-21 141.43 144.07 141.06 144.00 0.6M
2021-04-20 139.99 142.37 138.92 142.19 1.2M
2021-04-19 144.91 146.88 137.93 139.80 23.3M
2021-04-16 148.62 148.62 144.46 146.16 1.6M
2021-04-15 148.26 149.21 146.20 147.55 0.5M
2021-04-14 146.83 149.24 146.15 146.56 0.4M
2021-04-13 146.70 148.28 145.07 147.21 0.3M
2021-04-12 144.88 147.39 144.42 146.65 0.3M
2021-04-09 146.98 146.98 144.46 146.04 0.4M
2021-04-08 145.54 149.27 144.39 146.63 0.8M
2021-04-07 144.00 144.98 142.59 143.22 0.4M
2021-04-06 145.76 146.91 144.02 144.31 0.8M
2021-04-05 145.00 146.53 143.34 145.98 0.6M
2021-04-01 139.70 144.88 139.70 143.87 0.8M
2021-03-31 133.33 139.84 133.33 137.65 0.9M
2021-03-30 130.68 133.77 130.11 132.00 0.4M
2021-03-29 134.73 135.91 131.43 131.70 0.9M
2021-03-26 128.42 135.60 128.42 135.43 0.9M
2021-03-25 125.52 128.45 122.97 128.00 0.6M
2021-03-24 130.87 130.87 126.70 126.84 0.5M
2021-03-23 130.51 133.41 129.29 129.81 0.6M
2021-03-22 130.15 132.38 130.06 130.14 0.5M
2021-03-19 128.54 130.50 126.51 129.66 1.2M
2021-03-18 129.01 131.09 125.73 127.03 1.0M
2021-03-17 134.76 135.98 129.82 132.23 1.0M
2021-03-16 139.12 139.26 134.40 135.56 0.4M
2021-03-15 132.82 137.25 132.55 137.09 0.6M
2021-03-12 135.35 135.35 131.07 132.19 0.5M
2021-03-11 134.37 137.67 134.04 135.84 1.1M
2021-03-10 129.30 132.10 128.69 130.99 0.8M
2021-03-09 122.33 128.84 122.00 127.55 0.7M
2021-03-08 124.97 126.87 118.80 118.85 0.8M
2021-03-05 127.24 127.31 117.98 125.51 1.2M
2021-03-04 131.42 133.15 124.87 126.43 0.8M
2021-03-03 135.94 137.49 131.64 132.34 0.6M
2021-03-02 143.12 143.49 136.41 136.51 0.8M
2021-03-01 139.56 142.58 139.04 142.21 0.7M
2021-02-26 135.19 138.32 134.12 136.94 1.2M
2021-02-25 140.68 141.60 133.56 134.48 0.6M
2021-02-24 139.26 143.17 137.27 142.33 0.8M
2021-02-23 139.04 140.68 134.55 140.13 0.8M
2021-02-22 144.44 145.73 142.64 142.95 0.5M
2021-02-19 144.36 147.67 143.96 146.73 0.5M
2021-02-18 142.37 144.61 139.38 143.21 0.5M
2021-02-17 144.95 144.95 142.26 144.19 0.5M
2021-02-16 143.35 146.43 143.00 146.13 0.7M
2021-02-12 143.50 143.93 142.08 142.72 0.6M
2021-02-11 145.28 145.79 142.77 143.65 0.7M
2021-02-10 144.67 146.63 143.64 144.73 0.6M
2021-02-09 143.74 144.90 142.96 144.05 0.6M
2021-02-08 144.43 144.83 141.89 142.92 0.6M
2021-02-05 140.01 142.92 140.01 142.73 0.7M
2021-02-04 139.10 141.13 138.18 139.29 0.5M
2021-02-03 138.00 139.93 137.00 138.13 0.6M
2021-02-02 138.00 140.49 137.05 138.01 0.8M
2021-02-01 133.80 138.89 132.93 137.00 0.9M
2021-01-29 137.67 137.67 131.97 132.91 0.9M
2021-01-28 133.90 141.67 131.00 138.33 3.8M
2021-01-27 127.00 128.44 120.83 120.83 1.1M
2021-01-26 131.19 131.95 128.34 129.52 0.7M
2021-01-25 132.37 132.83 127.78 130.88 0.6M
2021-01-22 129.48 131.27 128.01 130.88 0.5M
2021-01-21 131.64 132.33 128.46 129.56 0.7M
2021-01-20 127.00 130.53 126.28 130.39 0.9M
2021-01-19 125.32 126.64 124.01 125.55 0.8M
2021-01-15 124.73 125.11 122.72 124.12 0.4M
2021-01-14 124.16 124.85 123.53 124.60 0.5M
2021-01-13 128.93 128.95 124.48 124.51 0.6M
2021-01-12 130.11 130.95 128.00 128.50 0.5M
2021-01-11 126.27 129.87 126.26 129.16 0.9M
2021-01-08 125.82 129.26 125.82 127.94 1.0M
2021-01-07 119.76 125.53 119.76 125.45 0.7M
2021-01-06 118.03 121.13 117.02 119.00 1.4M
2021-01-05 118.06 119.87 117.37 118.51 0.5M
2021-01-04 120.07 120.64 116.02 118.18 0.7M