Register for real-time alerts, custom portfolio, and market movers
PTEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 31.58 | 0.15 | 0.48% | 31.53 | 31.73 | 31.53 | 5,262 |
| May 13 2024 | 31.43 | 0.11 | 0.36% | 31.53 | 31.53 | 31.43 | 7 |
| May 10 2024 | 31.3166 | -0.30 | -0.96% | 31.3166 | 31.3166 | 31.3166 | 0 |
| May 09 2024 | 31.6206 | 0.18 | 0.57% | 31.49 | 31.6206 | 31.49 | 1 |
| May 08 2024 | 31.44 | -0.24 | -0.76% | 31.42 | 31.44 | 31.42 | 2 |
| May 07 2024 | 31.68 | 0.15 | 0.48% | 31.60 | 31.68 | 31.60 | 1 |
| May 06 2024 | 31.5298 | 0.39 | 1.26% | 31.5298 | 31.5298 | 31.5298 | 5 |
| May 03 2024 | 31.1388 | 0.44 | 1.43% | 31.39 | 31.39 | 31.1388 | 2 |
| May 02 2024 | 30.70 | 0.89 | 2.99% | 30.14 | 30.70 | 30.14 | 18 |
| May 01 2024 | 29.81 | -0.22 | -0.73% | 29.98 | 29.98 | 29.81 | 10 |
| Apr 30 2024 | 30.03 | -0.54 | -1.77% | 30.42 | 30.42 | 30.03 | 4 |
| Apr 29 2024 | 30.57 | 0.17 | 0.56% | 30.54 | 30.57 | 30.54 | 9 |
| Apr 26 2024 | 30.40 | 0.63 | 2.12% | 29.90 | 30.40 | 29.90 | 4 |
| Apr 25 2024 | 29.77 | -0.19 | -0.63% | 29.71 | 29.77 | 29.71 | 6 |
| Apr 24 2024 | 29.96 | 0.09 | 0.30% | 29.92 | 29.96 | 29.92 | 308 |
| Apr 23 2024 | 29.87 | 0.68 | 2.32% | 29.32 | 29.87 | 29.32 | 3 |
| Apr 22 2024 | 29.1914 | 0.73 | 2.57% | 29.01 | 29.1914 | 29.01 | 2 |
| Apr 19 2024 | 28.46 | -0.21 | -0.73% | 28.60 | 28.60 | 28.46 | 3 |
| Apr 18 2024 | 28.6707 | -0.22 | -0.78% | 28.99 | 28.99 | 28.6707 | 6 |
| Apr 17 2024 | 28.8953 | -0.09 | -0.33% | 29.11 | 29.11 | 28.8953 | 2 |
| Apr 16 2024 | 28.99 | -0.23 | -0.79% | 29.09 | 29.09 | 28.99 | 406 |
| Apr 15 2024 | 29.22 | -0.45 | -1.52% | 30.07 | 30.07 | 29.22 | 6 |
| Apr 12 2024 | 29.67 | -1.00 | -3.25% | 30.27 | 30.27 | 29.67 | 4 |
| Apr 11 2024 | 30.6677 | 0.17 | 0.55% | 30.64 | 30.6677 | 30.64 | 4 |
| Apr 10 2024 | 30.50 | -0.93 | -2.95% | 30.91 | 30.91 | 30.50 | 0 |
| Apr 09 2024 | 31.4282 | 0.19 | 0.60% | 31.4282 | 31.4282 | 31.4282 | 1 |
| Apr 08 2024 | 31.24 | -0.02 | -0.06% | 31.34 | 31.34 | 31.24 | 4 |
| Apr 05 2024 | 31.26 | 0.26 | 0.82% | 30.96 | 31.26 | 30.96 | 4 |
| Apr 04 2024 | 31.0049 | -0.25 | -0.79% | 31.26 | 31.26 | 31.0049 | 16 |
| Apr 03 2024 | 31.2526 | 0.05 | 0.17% | 31.19 | 31.2526 | 31.19 | 3 |
| Apr 02 2024 | 31.20 | -0.53 | -1.68% | 31.19 | 31.20 | 31.19 | 117 |
| Apr 01 2024 | 31.7325 | -0.36 | -1.11% | 31.7325 | 31.7325 | 31.7325 | 3 |
| Mar 28 2024 | 32.0894 | 0.04 | 0.12% | 32.0894 | 32.0894 | 32.0894 | 0 |
| Mar 27 2024 | 32.05 | 0.07 | 0.22% | 32.18 | 32.18 | 32.05 | 1 |
| Mar 26 2024 | 31.98 | 0.18 | 0.57% | 31.98 | 31.98 | 31.98 | 1 |
| Mar 25 2024 | 31.80 | -0.10 | -0.31% | 31.92 | 31.92 | 31.80 | 2 |
| Mar 22 2024 | 31.8981 | -0.23 | -0.72% | 31.8981 | 31.8981 | 31.8981 | 0 |
| Mar 21 2024 | 32.13 | 0.17 | 0.53% | 32.09 | 32.13 | 32.09 | 4 |
| Mar 20 2024 | 31.96 | 0.66 | 2.11% | 31.33 | 31.96 | 31.33 | 4 |
| Mar 19 2024 | 31.30 | 0.07 | 0.22% | 31.17 | 31.30 | 31.17 | 3 |
| Mar 18 2024 | 31.23 | 0.28 | 0.89% | 31.12 | 31.23 | 31.12 | 3 |
| Mar 15 2024 | 30.9535 | -0.30 | -0.95% | 31.14 | 31.14 | 30.9535 | 1 |
| Mar 14 2024 | 31.25 | -0.20 | -0.64% | 31.54 | 31.54 | 31.25 | 3 |
| Mar 13 2024 | 31.45 | -0.15 | -0.47% | 31.53 | 31.53 | 31.45 | 4 |
| Mar 12 2024 | 31.60 | 0.30 | 0.96% | 31.39 | 31.60 | 31.39 | 3 |
| Mar 11 2024 | 31.30 | 0.06 | 0.19% | 31.21 | 31.30 | 31.21 | 4 |
| Mar 08 2024 | 31.2421 | 0.15 | 0.49% | 31.2421 | 31.2421 | 31.2421 | 5 |
| Mar 07 2024 | 31.09 | 0.02 | 0.06% | 31.25 | 31.25 | 31.09 | 3 |
| Mar 06 2024 | 31.07 | 0.37 | 1.21% | 30.99 | 31.07 | 30.99 | 4 |
| Mar 05 2024 | 30.70 | -0.58 | -1.85% | 31.13 | 31.13 | 30.70 | 1 |
| Mar 04 2024 | 31.28 | -0.23 | -0.73% | 31.52 | 31.52 | 31.28 | 8 |
| Mar 01 2024 | 31.51 | 0.23 | 0.74% | 31.34 | 31.51 | 31.34 | 7 |
| Feb 29 2024 | 31.28 | 0.22 | 0.70% | 31.41 | 31.41 | 31.28 | 2 |
| Feb 28 2024 | 31.063 | 0.10 | 0.33% | 31.063 | 31.063 | 31.063 | 0 |
| Feb 27 2024 | 30.96 | 0.30 | 0.96% | 30.79 | 30.96 | 30.79 | 3 |
| Feb 26 2024 | 30.6647 | 0.10 | 0.33% | 30.6647 | 30.6647 | 30.6647 | 0 |
| Feb 23 2024 | 30.5648 | 0.20 | 0.66% | 30.5648 | 30.5648 | 30.5648 | 0 |
| Feb 22 2024 | 30.3656 | 0.35 | 1.15% | 30.3656 | 30.3656 | 30.3656 | 1 |
| Feb 21 2024 | 30.02 | -0.30 | -0.99% | 29.97 | 30.02 | 29.97 | 3 |
| Feb 20 2024 | 30.32 | -0.34 | -1.11% | 30.46 | 30.46 | 30.32 | 3 |
| Feb 16 2024 | 30.66 | -0.27 | -0.87% | 31.10 | 31.10 | 30.66 | 1,403 |
| Feb 15 2024 | 30.93 | 0.51 | 1.69% | 30.65 | 30.93 | 30.65 | 22 |
