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
2022-12-30 119.96 120.36 118.06 120.04 0.8M
2022-12-29 119.40 122.42 119.06 121.12 0.3M
2022-12-28 120.28 121.99 118.76 118.87 0.2M
2022-12-27 121.33 121.86 120.17 120.62 0.2M
2022-12-23 121.30 122.86 120.49 121.25 0.3M
2022-12-22 122.25 122.89 120.08 122.15 0.3M
2022-12-21 122.44 124.01 121.30 123.71 0.7M
2022-12-20 122.30 123.45 120.75 122.19 0.5M
2022-12-19 123.56 123.56 121.32 122.50 0.5M
2022-12-16 123.12 123.96 121.56 123.51 1.4M
2022-12-15 125.80 126.75 123.35 123.58 0.6M
2022-12-14 127.48 128.93 125.28 127.30 0.5M
2022-12-13 128.24 129.02 125.94 127.06 0.8M
2022-12-12 121.26 124.36 121.15 124.09 0.8M
2022-12-09 120.52 122.04 119.18 121.19 1.0M
2022-12-08 122.36 124.84 121.41 121.76 0.7M
2022-12-07 121.26 122.48 119.40 121.64 0.8M
2022-12-06 123.02 124.93 120.68 121.26 0.5M
2022-12-05 125.08 125.75 122.01 123.33 0.5M
2022-12-02 125.33 127.00 124.01 126.47 0.6M
2022-12-01 127.43 128.28 125.40 127.49 1.0M
2022-11-30 122.82 127.58 122.53 127.21 1.1M
2022-11-29 122.58 123.67 122.13 123.07 0.5M
2022-11-28 124.09 124.77 122.56 122.58 0.5M
2022-11-25 124.00 124.89 122.71 124.63 0.3M
2022-11-23 124.33 125.45 123.09 124.18 0.6M
2022-11-22 123.97 125.35 121.43 124.96 0.6M
2022-11-21 123.03 124.06 122.04 123.21 0.7M
2022-11-18 125.47 125.73 122.32 123.30 0.8M
2022-11-17 128.01 128.01 122.59 123.87 1.3M
2022-11-16 130.31 131.56 129.57 129.83 1.0M
2022-11-15 131.84 132.43 129.92 132.01 0.8M
2022-11-14 131.10 132.00 129.47 130.29 0.7M
2022-11-11 130.00 133.14 129.33 131.92 1.2M
2022-11-10 130.25 132.00 128.69 129.77 1.2M
2022-11-09 124.97 126.66 123.27 125.83 0.7M
2022-11-08 125.29 127.37 123.73 125.45 1.2M
2022-11-07 124.43 126.94 122.96 125.21 1.3M
2022-11-04 124.16 126.33 121.48 124.24 1.1M
2022-11-03 114.10 124.87 114.10 123.17 2.3M
2022-11-02 118.98 124.27 114.09 115.73 2.5M
2022-11-01 119.08 119.35 116.28 118.02 0.9M
2022-10-31 116.07 118.83 115.70 117.83 0.8M
2022-10-28 114.06 117.31 113.89 116.94 0.8M
2022-10-27 115.66 117.27 113.21 113.52 0.7M
2022-10-26 114.74 118.00 114.65 114.96 0.5M
2022-10-25 112.48 115.43 112.48 115.36 0.6M
2022-10-24 113.14 113.19 109.88 112.18 0.4M
2022-10-21 108.73 112.59 106.80 112.39 0.6M
2022-10-20 108.91 110.71 107.19 108.21 0.5M
2022-10-19 110.14 110.94 108.22 108.62 0.3M
2022-10-18 111.04 111.54 108.93 111.24 0.5M
2022-10-17 108.70 109.53 107.77 108.39 0.4M
2022-10-14 109.69 110.10 105.39 105.57 0.8M
2022-10-13 103.06 108.51 101.82 108.17 0.8M
2022-10-12 107.12 107.51 105.39 105.69 0.5M
2022-10-11 106.78 108.07 105.56 107.17 0.8M
2022-10-10 110.26 110.76 106.37 107.14 0.5M
2022-10-07 110.21 110.43 108.84 110.17 0.7M
2022-10-06 112.05 113.08 111.39 112.17 0.5M
2022-10-05 110.46 113.05 110.23 112.27 0.6M
2022-10-04 109.32 112.05 109.32 111.84 0.5M
2022-10-03 105.82 108.04 105.13 107.48 0.6M
2022-09-30 105.86 106.66 104.52 104.60 0.6M
2022-09-29 105.18 106.37 104.03 105.67 0.6M
2022-09-28 104.89 106.87 104.43 106.19 0.7M
2022-09-27 106.85 106.85 103.23 104.24 0.5M
2022-09-26 106.13 107.78 105.04 105.17 0.5M
2022-09-23 108.78 109.08 104.26 106.04 0.8M
2022-09-22 111.40 111.76 109.02 109.34 1.2M
2022-09-21 113.36 115.54 111.72 111.75 0.5M
2022-09-20 114.02 114.18 111.60 112.33 0.4M
2022-09-19 113.32 115.22 113.12 114.72 0.6M
2022-09-16 114.01 115.34 112.29 114.90 1.4M
2022-09-15 116.08 117.75 114.57 114.99 0.9M
2022-09-14 117.47 118.19 116.06 117.15 0.7M
2022-09-13 117.30 119.57 115.12 117.16 1.1M
2022-09-12 120.85 121.00 119.49 120.88 0.6M
2022-09-09 120.75 121.11 119.38 119.97 1.1M
2022-09-08 117.45 119.87 116.52 119.59 0.8M
2022-09-07 115.00 118.92 114.13 118.51 1.1M
2022-09-06 115.05 116.28 113.74 114.71 1.4M
2022-09-02 115.72 118.10 114.69 115.05 1.4M
2022-09-01 113.96 115.25 112.18 114.93 1.3M
2022-08-31 115.32 116.12 114.03 114.89 1.6M
2022-08-30 115.30 115.76 113.03 114.18 0.8M
2022-08-29 113.22 115.78 113.22 114.52 0.6M
2022-08-26 119.36 119.48 114.43 114.59 0.7M
2022-08-25 116.75 119.33 116.75 119.32 0.4M
2022-08-24 115.42 116.28 114.47 115.71 1.0M
2022-08-23 116.19 117.46 114.56 114.67 0.5M
2022-08-22 118.06 118.11 116.38 116.53 0.7M
2022-08-19 120.95 121.08 118.92 119.50 0.4M
2022-08-18 122.50 122.89 121.78 122.09 0.4M
2022-08-17 122.58 123.22 121.19 122.47 0.9M
2022-08-16 124.19 125.15 123.05 123.94 0.4M
2022-08-15 124.91 125.81 124.26 125.16 0.9M
2022-08-12 124.40 125.08 122.83 125.03 0.7M
2022-08-11 123.93 125.70 122.94 124.05 0.9M
2022-08-10 121.93 123.88 120.75 123.02 0.7M
2022-08-09 118.87 120.06 117.81 119.88 0.7M
2022-08-08 120.75 121.04 118.89 119.33 0.6M
2022-08-05 119.11 121.26 118.04 120.30 0.6M
2022-08-04 121.60 122.09 120.01 120.85 0.6M
2022-08-03 121.08 122.60 119.86 121.72 0.8M
2022-08-02 121.25 122.11 120.43 120.59 0.6M
2022-08-01 122.32 123.64 120.72 122.19 0.8M
2022-07-29 125.59 125.59 122.32 123.38 0.9M
2022-07-28 118.97 126.88 117.82 125.81 1.7M
2022-07-27 112.66 117.50 111.84 117.34 1.2M
2022-07-26 110.87 111.61 109.83 111.28 0.5M
2022-07-25 111.31 111.48 108.37 111.18 0.5M
2022-07-22 112.53 113.19 110.45 111.18 0.4M
2022-07-21 111.06 112.85 110.39 112.54 0.6M
2022-07-20 107.72 111.39 107.72 110.89 0.6M
2022-07-19 103.46 107.73 102.36 107.59 1.0M
2022-07-18 103.47 103.85 102.07 102.41 0.5M
2022-07-15 101.59 102.32 100.95 102.24 0.5M
2022-07-14 99.75 101.01 97.97 100.26 0.6M
2022-07-13 100.89 102.23 98.93 100.64 0.8M
2022-07-12 105.59 106.83 102.32 103.20 0.6M
2022-07-11 105.78 106.62 104.83 105.33 0.3M
2022-07-08 106.73 107.50 104.55 106.90 0.3M
2022-07-07 105.90 107.53 105.77 107.39 0.5M
2022-07-06 107.36 107.85 105.05 105.74 0.6M
2022-07-05 105.65 107.11 104.65 107.10 0.6M
2022-07-01 106.25 107.22 104.11 107.00 0.5M
2022-06-30 105.94 107.93 103.71 106.34 0.6M
2022-06-29 106.63 107.31 104.51 107.10 0.8M
2022-06-28 112.49 112.98 106.24 106.39 1.1M
2022-06-27 112.15 112.60 110.67 112.19 0.4M
2022-06-24 109.05 112.61 109.05 112.44 0.9M
2022-06-23 106.22 108.69 105.97 108.51 0.5M
2022-06-22 105.05 107.04 104.61 105.34 0.6M
2022-06-21 104.93 107.09 104.07 106.14 0.6M
2022-06-17 100.17 104.71 100.15 103.91 1.4M
2022-06-16 100.65 101.93 99.42 100.28 1.1M
2022-06-15 101.24 105.43 100.66 103.42 0.8M
2022-06-14 102.92 103.36 99.79 99.89 0.8M
2022-06-13 105.20 106.19 102.14 102.44 0.5M
2022-06-10 110.86 110.86 109.00 109.09 0.5M
2022-06-09 114.29 115.05 112.97 113.03 0.6M
2022-06-08 117.43 118.69 115.43 115.52 0.5M
2022-06-07 116.80 118.73 115.18 117.84 0.6M
2022-06-06 120.00 120.58 117.74 118.47 0.5M
2022-06-03 117.81 119.07 116.66 118.56 0.5M
2022-06-02 116.22 119.75 115.76 119.70 0.6M
2022-06-01 117.13 118.64 114.63 116.42 0.6M
2022-05-31 117.67 118.64 116.06 116.53 1.0M
2022-05-27 113.72 119.00 113.72 118.65 0.7M
2022-05-26 109.67 113.57 108.36 112.16 0.4M
2022-05-25 107.58 110.75 106.18 109.36 1.2M
2022-05-24 111.65 112.01 106.59 108.67 0.8M
2022-05-23 113.42 113.48 110.14 112.96 0.5M
2022-05-20 111.12 113.59 109.67 113.42 0.9M
2022-05-19 107.34 110.98 107.17 109.51 0.7M
2022-05-18 110.54 111.40 107.07 107.42 0.4M
2022-05-17 111.30 112.51 108.19 111.94 0.6M
2022-05-16 109.24 109.70 107.32 108.98 0.5M
2022-05-13 107.44 110.23 106.42 109.55 1.4M
2022-05-12 101.71 106.66 101.51 106.32 0.8M
2022-05-11 107.03 109.15 102.47 102.91 1.0M
2022-05-10 108.51 109.10 104.17 107.51 0.9M
2022-05-09 108.58 109.70 105.70 106.55 0.9M
2022-05-06 111.58 112.00 108.50 110.41 0.7M
2022-05-05 116.44 117.47 111.02 112.15 0.9M
2022-05-04 114.68 118.18 112.40 118.01 1.1M
2022-05-03 114.62 116.66 114.04 114.59 1.2M
2022-05-02 113.99 115.94 111.75 114.87 1.1M
2022-04-29 114.10 116.81 112.07 114.21 1.5M
2022-04-28 116.19 118.49 109.00 114.39 2.7M
2022-04-27 98.01 100.10 96.55 97.62 1.4M
2022-04-26 99.57 100.36 96.93 97.88 0.8M
2022-04-25 99.06 101.06 98.98 99.90 0.9M
2022-04-22 100.83 102.53 99.05 99.12 1.0M
2022-04-21 103.73 105.66 100.48 101.45 0.8M
2022-04-20 101.23 104.96 100.25 102.45 1.0M
2022-04-19 99.38 100.78 98.82 99.92 0.5M
2022-04-18 98.44 100.13 97.00 99.31 0.5M
2022-04-14 102.25 102.33 98.60 98.71 0.5M
2022-04-13 100.32 102.56 99.69 101.57 0.8M
2022-04-12 102.77 104.32 100.33 100.56 0.5M
2022-04-11 102.77 104.26 101.14 101.36 0.7M
2022-04-08 103.46 104.42 101.79 103.50 0.7M
2022-04-07 100.64 104.20 100.64 104.00 0.8M
2022-04-06 103.18 104.71 100.73 100.98 0.7M
2022-04-05 108.54 108.76 104.64 105.03 0.6M
2022-04-04 107.28 109.47 106.85 108.75 0.5M
2022-04-01 108.55 109.32 105.49 106.77 0.6M
2022-03-31 109.23 109.72 107.50 107.72 0.6M
2022-03-30 111.09 111.79 108.81 109.19 0.4M
2022-03-29 109.50 111.95 109.45 111.89 0.9M
2022-03-28 107.28 108.48 106.21 107.95 0.9M
2022-03-25 108.69 108.84 106.70 107.32 0.6M
2022-03-24 107.97 108.66 106.28 108.01 0.4M
2022-03-23 110.88 110.88 107.14 107.15 0.5M
2022-03-22 110.53 111.86 109.84 111.59 0.6M
2022-03-21 110.75 111.14 109.09 110.67 0.6M
2022-03-18 110.32 112.01 109.70 111.42 0.9M
2022-03-17 109.51 111.95 109.14 110.73 0.7M
2022-03-16 107.03 109.96 105.58 109.74 0.7M
2022-03-15 102.42 106.14 101.71 105.95 0.7M
2022-03-14 104.14 105.21 100.60 101.51 0.4M
2022-03-11 107.72 107.72 103.87 103.94 0.4M
2022-03-10 107.21 108.16 105.49 106.82 0.3M
2022-03-09 106.92 109.62 106.62 109.30 0.6M
2022-03-08 104.23 106.13 101.65 104.45 0.7M
2022-03-07 108.17 109.45 104.83 104.86 0.8M
2022-03-04 109.02 109.20 106.23 107.99 0.5M
2022-03-03 112.49 113.03 108.35 109.00 0.6M
2022-03-02 110.63 113.32 109.06 111.76 0.5M
2022-03-01 111.70 113.44 109.30 110.13 0.5M
2022-02-28 110.47 112.50 107.52 111.28 0.9M
2022-02-25 110.08 111.53 107.83 111.52 0.5M
2022-02-24 103.83 109.92 103.44 109.85 0.8M
2022-02-23 107.85 108.57 106.46 106.54 1.1M
2022-02-22 108.01 109.80 106.57 107.05 0.7M
2022-02-18 109.83 110.91 107.79 108.86 1.0M
2022-02-17 112.93 113.86 109.24 109.54 0.6M
2022-02-16 112.42 114.78 111.33 114.65 0.6M
2022-02-15 114.46 114.46 111.43 113.20 0.6M
2022-02-14 113.65 114.94 111.23 111.91 0.5M
2022-02-11 118.84 119.14 113.64 114.15 0.5M
2022-02-10 117.31 120.56 116.96 118.33 0.6M
2022-02-09 116.22 120.21 115.25 120.11 0.5M
2022-02-08 114.93 115.69 113.46 114.63 0.6M
2022-02-07 116.53 117.80 114.89 115.17 0.5M
2022-02-04 113.56 116.37 113.01 115.76 0.5M
2022-02-03 114.50 115.41 113.12 113.63 0.7M
2022-02-02 116.15 116.99 114.62 116.40 0.5M
2022-02-01 116.43 117.12 114.61 116.15 0.7M
2022-01-31 112.57 116.53 112.57 116.26 0.7M
2022-01-28 109.92 113.52 106.89 113.41 0.8M
2022-01-27 107.70 112.17 106.00 109.78 2.1M
2022-01-26 116.00 117.99 112.50 113.48 1.2M
2022-01-25 113.91 116.53 112.56 114.63 0.9M
2022-01-24 114.40 117.62 111.43 117.60 1.4M
2022-01-21 115.08 118.28 113.89 116.06 1.2M
2022-01-20 118.10 120.26 115.61 115.77 0.6M
2022-01-19 116.07 121.70 115.99 117.36 0.7M
2022-01-18 114.44 117.37 113.77 116.07 1.1M
2022-01-14 114.24 116.64 112.93 115.88 0.5M
2022-01-13 120.35 121.14 114.63 115.20 0.7M
2022-01-12 120.11 121.74 118.28 120.05 0.5M
2022-01-11 114.63 119.52 112.07 119.27 0.6M
2022-01-10 113.49 114.59 110.53 114.54 0.8M
2022-01-07 116.40 118.83 115.05 115.08 0.5M
2022-01-06 117.57 119.07 115.57 117.14 0.5M
2022-01-05 122.17 123.43 118.14 118.33 0.8M
2022-01-04 122.78 123.00 120.60 122.60 0.4M
2022-01-03 121.32 123.46 118.77 122.98 0.6M