Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PTTEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 1,185.71 | 1.91 | 0.16% | 1,183.80 | 1,185.71 | 1,176.53 | 0 |
| May 15 2024 | 1,183.80 | 8.22 | 0.70% | 1,183.80 | 1,183.80 | 1,183.80 | 0 |
| May 14 2024 | 1,175.58 | 0.00 | 0.00% | 1,175.58 | 1,175.58 | 1,175.58 | 0 |
| May 13 2024 | 1,175.58 | -5.12 | -0.43% | 1,187.97 | 1,187.97 | 1,168.31 | 0 |
| May 10 2024 | 1,180.70 | 12.04 | 1.03% | 1,161.04 | 1,180.70 | 1,161.04 | 0 |
| May 09 2024 | 1,168.66 | 7.27 | 0.63% | 1,153.77 | 1,168.66 | 1,146.50 | 0 |
| May 08 2024 | 1,161.39 | 10.13 | 0.88% | 1,151.26 | 1,161.39 | 1,144.59 | 0 |
| May 07 2024 | 1,151.26 | 14.54 | 1.28% | 1,136.72 | 1,151.26 | 1,136.72 | 0 |
| May 06 2024 | 1,136.72 | -2.16 | -0.19% | 1,146.15 | 1,146.15 | 1,131.25 | 0 |
| May 03 2024 | 1,138.88 | 3.81 | 0.34% | 1,127.80 | 1,146.15 | 1,117.31 | 0 |
| May 02 2024 | 1,135.07 | -8.82 | -0.77% | 1,143.89 | 1,149.61 | 1,135.07 | 0 |
| Apr 30 2024 | 1,143.89 | 20.26 | 1.80% | 1,123.63 | 1,143.89 | 1,123.63 | 0 |
| Apr 29 2024 | 1,123.63 | -1.90 | -0.17% | 1,125.53 | 1,131.85 | 1,116.00 | 0 |
| Apr 26 2024 | 1,125.53 | -20.86 | -1.82% | 1,124.58 | 1,153.66 | 1,116.00 | 0 |
| Apr 25 2024 | 1,146.39 | 9.53 | 0.84% | 1,146.39 | 1,146.39 | 1,146.39 | 0 |
| Apr 24 2024 | 1,136.86 | -0.95 | -0.08% | 1,136.86 | 1,146.39 | 1,122.32 | 0 |
| Apr 23 2024 | 1,137.81 | 13.23 | 1.18% | 1,124.58 | 1,137.81 | 1,116.00 | 0 |
| Apr 22 2024 | 1,124.58 | 0.00 | 0.00% | 1,112.19 | 1,124.58 | 1,112.19 | 0 |
| Apr 19 2024 | 1,124.58 | -0.95 | -0.08% | 1,125.53 | 1,125.53 | 1,124.58 | 0 |
| Apr 18 2024 | 1,125.53 | 0.00 | 0.00% | 1,121.72 | 1,125.53 | 1,121.72 | 0 |
| Apr 17 2024 | 1,125.53 | -28.20 | -2.44% | 1,124.65 | 1,125.53 | 1,116.07 | 0 |
| Apr 16 2024 | 1,153.73 | -0.84 | -0.07% | 1,125.49 | 1,153.73 | 1,124.65 | 0 |
| Apr 15 2024 | 1,154.57 | 14.54 | 1.28% | 1,140.03 | 1,154.57 | 1,140.03 | 0 |
| Apr 12 2024 | 1,140.03 | 14.90 | 1.32% | 1,139.67 | 1,140.03 | 1,139.67 | 0 |
| Apr 11 2024 | 1,125.13 | -14.94 | -1.31% | 1,139.67 | 1,139.67 | 1,125.13 | 0 |
| Apr 10 2024 | 1,140.07 | 0.00 | 0.00% | 1,140.07 | 1,140.07 | 1,136.26 | 0 |
| Apr 09 2024 | 1,140.07 | -0.96 | -0.08% | 1,132.45 | 1,140.07 | 1,132.45 | 0 |
| Apr 08 2024 | 1,141.03 | 0.00 | 0.00% | 1,141.03 | 1,162.84 | 1,131.49 | 0 |
| Apr 05 2024 | 1,141.03 | 0.00 | 0.00% | 1,136.26 | 1,141.03 | 1,136.26 | 0 |
| Apr 04 2024 | 1,141.03 | 24.08 | 2.16% | 1,131.49 | 1,141.03 | 1,126.73 | 0 |
| Apr 03 2024 | 1,116.95 | -13.74 | -1.22% | 1,130.69 | 1,135.46 | 1,116.95 | 0 |
| Apr 02 2024 | 1,130.69 | 1.91 | 0.17% | 1,128.78 | 1,131.49 | 1,114.24 | 0 |
| Mar 28 2024 | 1,128.78 | 10.68 | 0.96% | 1,110.48 | 1,128.78 | 1,110.48 | 0 |
| Mar 27 2024 | 1,118.10 | 2.90 | 0.26% | 1,106.62 | 1,118.10 | 1,106.62 | 0 |
| Mar 26 2024 | 1,115.20 | -0.95 | -0.09% | 1,109.48 | 1,115.20 | 1,109.48 | 0 |
| Mar 25 2024 | 1,116.15 | 8.58 | 0.77% | 1,127.93 | 1,127.93 | 1,102.80 | 0 |
| Mar 22 2024 | 1,107.57 | 2.86 | 0.26% | 1,096.13 | 1,107.57 | 1,096.13 | 0 |
| Mar 21 2024 | 1,104.71 | -7.62 | -0.69% | 1,113.28 | 1,114.24 | 1,103.76 | 0 |
| Mar 20 2024 | 1,112.33 | -2.91 | -0.26% | 1,103.61 | 1,112.33 | 1,103.61 | 0 |
| Mar 19 2024 | 1,115.24 | 11.63 | 1.05% | 1,103.61 | 1,118.15 | 1,103.61 | 0 |
| Mar 18 2024 | 1,103.61 | -3.41 | -0.31% | 1,107.02 | 1,107.02 | 1,103.20 | 0 |
| Mar 15 2024 | 1,107.02 | -9.92 | -0.89% | 1,096.59 | 1,107.02 | 1,095.63 | 0 |
| Mar 14 2024 | 1,116.94 | 15.74 | 1.43% | 1,095.39 | 1,116.94 | 1,090.77 | 0 |
| Mar 13 2024 | 1,101.20 | -23.27 | -2.07% | 1,119.70 | 1,119.70 | 1,087.71 | 0 |
| Mar 12 2024 | 1,124.47 | 29.08 | 2.65% | 1,091.57 | 1,124.47 | 1,091.57 | 0 |
| Mar 11 2024 | 1,095.39 | -32.79 | -2.91% | 1,123.41 | 1,127.37 | 1,090.62 | 0 |
| Mar 08 2024 | 1,128.18 | -5.81 | -0.51% | 1,131.08 | 1,131.08 | 1,092.37 | 0 |
| Mar 07 2024 | 1,133.99 | 2.71 | 0.24% | 1,133.19 | 1,133.99 | 1,133.19 | 0 |
| Mar 06 2024 | 1,131.28 | 1.90 | 0.17% | 1,122.70 | 1,151.79 | 1,090.57 | 0 |
| Mar 05 2024 | 1,129.38 | 17.45 | 1.57% | 1,117.74 | 1,132.29 | 1,117.74 | 0 |
| Mar 04 2024 | 1,111.93 | 21.31 | 1.95% | 1,096.43 | 1,158.46 | 1,096.43 | 0 |
| Mar 01 2024 | 1,090.62 | -57.16 | -4.98% | 1,144.92 | 1,144.92 | 1,090.62 | 0 |
| Feb 29 2024 | 1,147.78 | -6.82 | -0.59% | 1,160.41 | 1,160.41 | 1,145.87 | 0 |
| Feb 28 2024 | 1,154.60 | 36.86 | 3.30% | 1,129.38 | 1,157.46 | 1,129.38 | 0 |
| Feb 27 2024 | 1,117.74 | 40.76 | 3.78% | 1,091.52 | 1,119.65 | 1,090.57 | 0 |
| Feb 26 2024 | 1,076.98 | 9.77 | 0.92% | 1,081.75 | 1,120.60 | 1,076.03 | 0 |
| Feb 23 2024 | 1,067.21 | 5.82 | 0.55% | 1,067.21 | 1,078.84 | 1,067.21 | 0 |
| Feb 22 2024 | 1,061.39 | -2.96 | -0.28% | 1,067.21 | 1,067.21 | 1,052.67 | 0 |
| Feb 21 2024 | 1,064.35 | 2.96 | 0.28% | 1,067.21 | 1,067.21 | 1,061.44 | 0 |
| Feb 20 2024 | 1,061.39 | -12.59 | -1.17% | 1,055.58 | 1,061.39 | 1,050.81 | 0 |
| Feb 19 2024 | 1,073.98 | 0.00 | 0.00% | 1,073.98 | 1,073.98 | 1,073.98 | 0 |
