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
2023-12-29 175.92 176.25 174.37 174.96 0.4M
2023-12-28 173.38 176.04 173.25 175.92 0.4M
2023-12-27 174.86 176.05 174.86 175.72 0.3M
2023-12-26 174.62 175.73 174.09 175.31 0.4M
2023-12-22 172.10 174.06 171.90 173.97 0.8M
2023-12-21 170.84 171.37 169.77 171.19 0.5M
2023-12-20 171.94 172.45 169.15 169.17 0.6M
2023-12-19 172.57 172.86 171.48 171.98 0.7M
2023-12-18 171.42 172.04 170.57 171.84 0.8M
2023-12-15 170.40 171.92 170.21 171.07 1.7M
2023-12-14 171.20 171.38 167.66 171.24 1.1M
2023-12-13 169.96 170.09 168.14 169.82 1.1M
2023-12-12 168.58 170.11 167.78 169.37 0.8M
2023-12-11 166.78 169.60 166.66 168.58 0.9M
2023-12-08 162.88 166.81 162.80 166.61 0.9M
2023-12-07 160.52 163.36 160.12 163.24 1.1M
2023-12-06 161.31 161.83 159.67 159.85 0.7M
2023-12-05 158.95 160.82 158.48 160.74 0.7M
2023-12-04 158.32 160.28 157.72 159.90 0.7M
2023-12-01 157.03 159.76 156.11 159.41 0.9M
2023-11-30 156.02 157.91 154.73 157.36 2.2M
2023-11-29 155.97 156.98 154.40 155.49 0.7M
2023-11-28 153.81 155.76 153.44 154.45 0.6M
2023-11-27 154.59 155.78 154.54 154.75 0.5M
2023-11-24 154.20 155.07 153.11 154.92 0.3M
2023-11-22 155.56 156.01 152.68 154.35 0.9M
2023-11-21 156.24 156.90 154.83 156.04 0.6M
2023-11-20 154.05 156.08 153.20 155.54 0.8M
2023-11-17 153.48 154.35 152.54 153.94 0.5M
2023-11-16 154.25 155.00 151.73 152.83 0.7M
2023-11-15 155.24 155.84 153.65 154.68 0.5M
2023-11-14 153.96 155.67 152.37 154.83 1.0M
2023-11-13 151.80 153.19 151.50 152.14 0.8M
2023-11-10 149.30 151.66 148.01 151.61 0.5M
2023-11-09 150.01 151.45 148.69 148.75 0.5M
2023-11-08 150.06 151.04 148.70 149.63 0.8M
2023-11-07 149.00 150.53 147.95 149.25 0.9M
2023-11-06 147.60 148.73 146.63 148.66 0.6M
2023-11-03 146.06 148.55 144.16 147.51 0.8M
2023-11-02 137.22 147.18 135.16 146.32 1.6M
2023-11-01 141.25 141.49 137.23 138.89 1.1M
2023-10-31 139.34 140.89 138.35 140.42 0.7M
2023-10-30 138.80 140.07 136.72 139.40 1.0M
2023-10-27 136.20 137.49 135.03 136.06 0.5M
2023-10-26 138.24 139.13 134.61 135.85 0.7M
2023-10-25 139.64 140.20 137.28 137.97 1.0M
2023-10-24 136.80 139.69 136.80 139.66 0.6M
2023-10-23 137.22 137.64 135.54 136.10 0.6M
2023-10-20 141.92 141.92 136.94 137.75 0.6M
2023-10-19 145.19 145.53 141.25 141.32 0.5M
2023-10-18 145.11 146.79 143.80 145.14 0.9M
2023-10-17 143.83 146.76 143.16 146.17 0.7M
2023-10-16 143.80 145.57 143.35 144.42 0.4M
2023-10-13 144.01 144.17 142.44 142.86 0.7M
2023-10-12 143.73 145.12 142.75 144.14 0.6M
2023-10-11 142.63 143.61 141.36 143.52 0.4M
2023-10-10 140.23 142.74 139.89 142.34 0.7M
2023-10-09 139.15 140.35 139.05 139.94 0.5M
2023-10-06 138.66 141.75 138.51 140.34 0.6M
2023-10-05 139.36 140.15 137.69 139.82 0.5M
2023-10-04 138.70 139.80 137.75 139.63 0.6M
2023-10-03 140.25 141.43 137.24 137.84 0.6M
2023-10-02 141.38 141.98 140.10 140.84 0.6M
2023-09-29 142.53 143.26 141.12 141.68 0.8M
2023-09-28 138.30 141.41 137.65 141.20 0.7M
2023-09-27 138.83 139.12 136.00 138.47 0.7M
2023-09-26 139.82 140.95 138.03 138.20 0.6M
2023-09-25 139.91 141.45 139.91 140.87 0.6M
2023-09-22 142.42 143.20 140.62 140.65 0.7M
2023-09-21 142.58 142.75 140.97 141.79 0.9M
2023-09-20 142.77 144.99 142.31 142.89 0.5M
2023-09-19 143.11 143.11 141.94 142.70 0.6M
2023-09-18 141.10 144.07 141.10 143.27 1.1M
2023-09-15 140.71 142.08 140.19 141.45 3.6M
2023-09-14 138.95 141.08 138.42 140.80 0.7M
2023-09-13 139.72 140.17 137.60 138.68 0.8M
2023-09-12 142.09 142.95 140.04 140.12 0.7M
2023-09-11 144.11 144.34 142.57 143.28 0.6M
2023-09-08 144.89 145.50 143.33 143.64 0.4M
2023-09-07 145.17 145.82 144.36 144.89 0.6M
2023-09-06 145.50 146.60 144.07 146.00 0.5M
2023-09-05 146.72 147.50 145.81 146.11 0.6M
2023-09-01 148.15 148.15 145.92 146.75 0.6M
2023-08-31 146.63 147.68 146.63 147.17 0.5M
2023-08-30 146.72 147.88 146.11 146.43 0.6M
2023-08-29 145.15 146.75 144.41 146.59 0.5M
2023-08-28 144.83 146.41 144.60 145.49 0.5M
2023-08-25 140.58 145.42 140.58 144.85 0.7M
2023-08-24 144.07 144.71 140.21 140.24 0.5M
2023-08-23 141.58 143.36 141.58 142.86 0.6M
2023-08-22 141.58 142.91 141.26 141.52 1.1M
2023-08-21 140.40 141.50 140.17 140.97 0.6M
2023-08-18 139.82 140.63 139.03 139.93 0.8M
2023-08-17 144.72 144.86 140.93 141.18 0.7M
2023-08-16 144.72 146.18 144.31 144.32 0.5M
2023-08-15 145.00 146.45 144.60 145.01 0.5M
2023-08-14 143.26 146.06 142.83 145.79 0.7M
2023-08-11 142.10 144.09 141.96 143.26 0.6M
2023-08-10 143.41 144.84 141.71 142.51 0.9M
2023-08-09 143.19 143.65 141.38 142.68 1.0M
2023-08-08 141.90 142.93 141.40 142.84 0.8M
2023-08-07 142.20 143.40 141.29 142.90 0.8M
2023-08-04 143.80 144.48 140.72 141.22 1.5M
2023-08-03 142.96 144.94 142.92 143.44 1.4M
2023-08-02 143.00 144.40 141.55 143.75 3.3M
2023-08-01 144.82 147.61 143.48 146.51 0.9M
2023-07-31 146.34 146.59 144.08 145.81 0.8M
2023-07-28 146.49 147.12 141.57 146.63 1.5M
2023-07-27 149.97 152.09 144.95 145.29 1.5M
2023-07-26 144.00 144.24 142.81 144.19 0.9M
2023-07-25 142.38 144.64 141.81 144.24 0.8M
2023-07-24 144.95 145.16 142.46 143.09 0.5M
2023-07-21 143.93 145.89 143.20 145.53 0.6M
2023-07-20 145.71 146.47 143.35 143.60 0.6M
2023-07-19 147.00 147.83 145.78 146.64 0.4M
2023-07-18 145.97 146.88 145.14 146.78 0.3M
2023-07-17 145.01 146.84 145.00 146.55 0.5M
2023-07-14 145.83 145.83 143.92 144.67 0.5M
2023-07-13 144.00 146.03 143.68 145.47 0.5M
2023-07-12 142.55 143.46 141.08 143.20 0.7M
2023-07-11 139.34 141.25 139.21 140.90 0.6M
2023-07-10 136.47 139.84 136.09 139.10 0.4M
2023-07-07 137.36 138.62 137.14 137.25 0.5M
2023-07-06 137.14 138.00 136.19 137.52 0.6M
2023-07-05 139.14 140.00 135.75 138.25 1.1M
2023-07-03 142.00 142.24 137.68 140.34 0.7M
2023-06-30 143.60 143.71 142.00 142.30 0.6M
2023-06-29 141.00 143.75 141.00 142.63 0.7M
2023-06-28 139.78 140.69 138.66 140.64 0.6M
2023-06-27 138.49 140.31 138.44 139.77 0.7M
2023-06-26 140.86 140.93 138.24 138.30 0.7M
2023-06-23 141.75 142.04 140.46 140.86 1.7M
2023-06-22 141.93 142.93 140.86 142.71 0.9M
2023-06-21 141.51 142.19 139.85 141.96 1.0M
2023-06-20 142.07 142.84 140.46 141.74 0.5M
2023-06-16 144.56 144.56 142.29 143.15 1.5M
2023-06-15 141.10 144.10 140.81 143.59 0.7M
2023-06-14 139.70 141.99 139.70 141.38 0.7M
2023-06-13 141.44 141.91 140.40 140.97 0.6M
2023-06-12 139.11 140.66 138.92 140.62 0.4M
2023-06-09 137.91 139.33 136.79 138.57 0.8M
2023-06-08 135.76 137.83 135.43 137.43 0.6M
2023-06-07 141.20 141.70 135.76 135.95 0.9M
2023-06-06 139.73 141.39 139.10 141.01 0.6M
2023-06-05 136.96 139.69 136.74 139.28 0.5M
2023-06-02 135.99 138.81 135.67 137.93 0.9M
2023-06-01 133.31 135.46 132.91 135.07 0.6M
2023-05-31 132.38 134.76 131.81 134.40 3.4M
2023-05-30 132.09 133.65 131.45 132.69 0.7M
2023-05-26 131.28 132.41 130.87 131.03 1.0M
2023-05-25 130.98 131.70 129.91 130.93 1.1M
2023-05-24 130.39 131.17 129.47 130.35 0.8M
2023-05-23 133.71 133.84 130.82 130.86 0.7M
2023-05-22 134.50 135.11 133.80 134.74 0.6M
2023-05-19 134.09 134.66 133.48 134.21 0.7M
2023-05-18 131.48 133.93 131.21 133.80 0.6M
2023-05-17 130.52 132.11 129.54 131.62 0.8M
2023-05-16 130.12 130.34 129.26 129.73 0.5M
2023-05-15 129.93 131.45 128.80 130.78 0.5M
2023-05-12 129.34 130.50 129.34 130.10 0.5M
2023-05-11 130.20 130.20 128.61 129.48 0.4M
2023-05-10 130.05 131.34 128.98 130.39 0.5M
2023-05-09 129.14 130.25 128.71 129.12 0.7M
2023-05-08 129.31 130.00 127.89 129.59 0.4M
2023-05-05 126.21 129.24 125.71 129.06 0.8M
2023-05-04 125.10 126.44 124.42 125.22 0.6M
2023-05-03 125.60 126.81 124.46 125.01 0.5M
2023-05-02 125.62 126.61 124.47 125.28 0.7M
2023-05-01 125.67 126.87 124.94 125.62 0.7M
2023-04-28 122.79 128.22 121.57 125.79 1.0M
2023-04-27 124.78 127.90 120.62 123.34 1.8M
2023-04-26 124.10 126.51 124.08 125.20 1.4M
2023-04-25 124.71 125.06 122.11 124.21 0.9M
2023-04-24 126.00 126.27 124.31 126.09 0.8M
2023-04-21 125.69 126.95 125.57 126.59 1.0M
2023-04-20 125.41 126.26 124.32 125.67 0.7M
2023-04-19 127.20 127.20 125.97 126.16 0.5M
2023-04-18 129.97 130.28 127.34 128.15 0.6M
2023-04-17 127.84 129.29 127.55 129.09 0.4M
2023-04-14 127.73 130.08 127.01 127.73 0.4M
2023-04-13 126.74 128.61 126.55 128.46 0.5M
2023-04-12 127.28 127.78 125.84 126.39 0.6M
2023-04-11 126.01 127.07 125.24 126.01 0.4M
2023-04-10 124.22 126.55 123.12 126.34 0.5M
2023-04-06 125.33 125.94 124.34 125.29 0.5M
2023-04-05 127.45 127.45 125.98 126.14 0.7M
2023-04-04 127.88 128.66 126.98 127.60 0.4M
2023-04-03 127.26 128.32 126.73 128.07 0.6M
2023-03-31 126.39 128.43 126.26 128.23 0.7M
2023-03-30 125.75 126.63 125.14 125.68 0.5M
2023-03-29 124.25 124.83 123.38 124.71 0.4M
2023-03-28 122.83 123.69 122.11 123.24 0.4M
2023-03-27 122.16 123.84 122.04 123.17 0.8M
2023-03-24 119.61 121.73 118.68 121.70 0.4M
2023-03-23 119.10 121.43 118.80 119.98 0.4M
2023-03-22 119.70 121.26 118.50 118.57 0.5M
2023-03-21 119.67 120.90 118.89 120.39 0.7M
2023-03-20 118.55 120.39 118.55 119.12 0.5M
2023-03-17 119.52 119.92 117.82 118.71 1.6M
2023-03-16 117.17 120.08 116.48 119.47 0.7M
2023-03-15 118.22 120.07 115.65 117.52 0.9M
2023-03-14 118.67 120.61 118.44 119.96 0.6M
2023-03-13 117.31 118.58 115.45 117.33 0.7M
2023-03-10 120.46 121.15 117.68 118.38 0.5M
2023-03-09 122.79 123.83 120.27 120.56 0.6M
2023-03-08 121.53 122.70 120.22 122.66 0.9M
2023-03-07 124.04 124.86 121.62 121.96 0.6M
2023-03-06 124.36 125.27 122.98 124.69 0.9M
2023-03-03 124.71 125.51 124.30 124.84 1.2M
2023-03-02 123.00 125.36 122.90 124.67 0.7M
2023-03-01 125.52 125.91 122.93 123.81 1.2M
2023-02-28 126.58 127.32 124.94 125.33 1.2M
2023-02-27 128.25 128.47 125.88 126.30 0.6M
2023-02-24 127.86 128.80 126.62 126.99 0.4M
2023-02-23 129.68 130.97 128.99 130.16 0.6M
2023-02-22 130.04 132.61 127.69 128.46 0.7M
2023-02-21 129.20 130.32 128.64 129.44 0.5M
2023-02-17 130.63 131.23 129.44 130.29 0.6M
2023-02-16 131.09 133.29 130.91 131.46 0.5M
2023-02-15 134.16 134.16 132.27 133.39 0.4M
2023-02-14 133.65 135.55 132.86 134.36 0.4M
2023-02-13 133.51 134.00 132.83 133.79 0.5M
2023-02-10 134.60 135.68 131.73 132.78 0.6M
2023-02-09 136.19 137.58 134.01 135.02 0.6M
2023-02-08 134.66 136.44 133.86 134.55 0.7M
2023-02-07 131.15 136.21 131.00 135.23 0.9M
2023-02-06 128.95 131.83 128.36 131.35 0.9M
2023-02-03 129.33 133.14 129.33 130.55 1.0M
2023-02-02 136.00 136.58 127.23 132.31 2.6M
2023-02-01 134.56 138.97 134.14 138.11 1.1M
2023-01-31 134.03 134.90 133.23 134.88 0.7M
2023-01-30 134.20 134.53 132.66 133.28 0.6M
2023-01-27 135.43 135.78 134.12 135.09 0.5M
2023-01-26 136.21 139.91 134.62 135.77 0.8M
2023-01-25 132.41 134.61 130.33 134.09 0.8M
2023-01-24 134.49 135.10 133.04 133.62 0.6M
2023-01-23 132.70 135.09 131.50 134.98 0.6M
2023-01-20 127.52 130.11 127.51 129.95 0.4M
2023-01-19 128.99 130.03 126.75 127.57 0.6M
2023-01-18 131.24 132.06 128.63 129.38 0.8M
2023-01-17 129.95 131.74 129.24 130.23 0.8M
2023-01-13 129.80 131.50 127.56 129.69 0.8M
2023-01-12 127.25 131.44 126.76 131.09 0.7M
2023-01-11 128.06 129.60 126.22 127.21 0.9M
2023-01-10 125.60 128.09 124.50 127.40 0.7M
2023-01-09 123.87 128.36 123.87 125.96 0.8M
2023-01-06 121.38 123.19 119.02 122.69 0.5M
2023-01-05 120.77 120.99 118.21 120.05 0.5M
2023-01-04 120.44 122.23 119.69 121.97 0.5M
2023-01-03 121.25 123.06 118.60 119.65 0.7M