PTC Inc (PMTA)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721075160 | 167 | -0.6 | -0.36 | 169 | 169 | 166.75 | 9 |
| 1720815960 | 167.6 | 2.05 | 1.24 | 164.9 | 167.6 | 164.9 | 101 |
| 1720729560 | 165.55 | 2.25 | 1.38 | 163.35 | 165.55 | 163.35 | 65 |
| 1720643220 | 163.3 | -0.75 | -0.46 | 163.3 | 163.3 | 163.3 | 10 |
| 1720556760 | 164.05 | -8.75 | -5.06 | 172.25 | 172.35 | 162.3 | 267 |
| 1720470360 | 172.8 | 2.25 | 1.32 | 172.8 | 172.8 | 172.8 | 2 |
| 1720211220 | 170.55 | 1.65 | 0.98 | 169.05 | 170.55 | 169.05 | 17 |
| 1720124820 | 168.9 | 0 | 0.00 | 168.9 | 168.9 | 168.9 | 0 |
| 1720038420 | 168.9 | -1.3 | -0.76 | 168.9 | 168.9 | 168.9 | 8 |
| 1719952020 | 170.19999 | -1.9 | -1.10 | 170.19999 | 170.19999 | 170.19999 | 37 |
| 1719865620 | 172.1 | 0 | 0.00 | 172.1 | 172.1 | 172.1 | 0 |
| 1719606420 | 172.1 | 6.2 | 3.74 | 172.1 | 172.1 | 172.1 | 82 |
| 1719520020 | 165.9 | 0 | 0.00 | 165.9 | 165.9 | 165.9 | 0 |
| 1719433620 | 165.9 | 0 | 0.00 | 165.9 | 165.9 | 165.9 | 0 |
| 1719347220 | 165.9 | 0 | 0.00 | 165.9 | 165.9 | 165.9 | 0 |
| 1719260820 | 165.9 | 5.3 | 3.30 | 164.25 | 165.9 | 164.25 | 72 |
| 1719001620 | 160.6 | 0 | 0.00 | 160.6 | 160.6 | 160.6 | 0 |
| 1718915220 | 160.6 | 0 | 0.00 | 160.6 | 160.6 | 160.6 | 0 |
| 1718828820 | 160.6 | 0 | 0.00 | 160.6 | 160.6 | 160.6 | 0 |
| 1718742420 | 160.6 | 0 | 0.00 | 160.6 | 160.6 | 160.6 | 0 |
| 1718656020 | 160.6 | -1.25 | -0.77 | 163 | 163 | 160.6 | 3 |
| 1718396820 | 161.85 | -1.2 | -0.74 | 161.85 | 161.85 | 161.85 | 9 |
| 1718310420 | 163.05 | 0.75 | 0.46 | 163.05 | 163.05 | 163.05 | 60 |
| 1718224020 | 162.3 | 0 | 0.00 | 162.3 | 162.3 | 162.3 | 0 |
| 1718137620 | 162.3 | 1.15 | 0.71 | 161.85 | 162.3 | 161.85 | 120 |
| 1718051220 | 161.15 | 0 | 0.00 | 161.15 | 161.15 | 161.15 | 1 |
| 1717792020 | 161.15 | 3.7 | 2.35 | 161.15 | 161.15 | 161.15 | 1 |
| 1717705620 | 157.44999 | 0.25 | 0.16 | 157.35 | 157.44999 | 157.35 | 67 |
| 1717619220 | 157.19999 | -0.7 | -0.44 | 157.25 | 157.25 | 157.19999 | 13 |
| 1717532820 | 157.9 | -1.1 | -0.69 | 158.65 | 158.65 | 155.19999 | 291 |
| 1717446420 | 159 | 0.7 | 0.44 | 163.3 | 163.3 | 159 | 42 |
| 1717187220 | 158.3 | -1.25 | -0.78 | 158.3 | 158.3 | 158.3 | 15 |
| 1717100820 | 159.55 | -9.4 | -5.56 | 161.55 | 161.55 | 159.55 | 136 |
| 1717014420 | 168.94999 | 0 | 0.00 | 168.94999 | 168.94999 | 168.94999 | 0 |
| 1716928020 | 168.94999 | 0 | 0.00 | 168.94999 | 168.94999 | 168.94999 | 0 |
| 1716841620 | 168.94999 | 0 | 0.00 | 168.94999 | 168.94999 | 168.94999 | 0 |
| 1716582420 | 168.94999 | 0.05 | 0.03 | 168.05 | 168.94999 | 168.05 | 10 |
| 1716496020 | 168.9 | -1.1 | -0.65 | 170.5 | 171 | 168.9 | 139 |
| 1716409560 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1716323160 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1716236760 | 170 | 1.15 | 0.68 | 170 | 170 | 170 | 100 |
| 1715977620 | 168.85 | 0.45 | 0.27 | 170.4 | 170.4 | 168.85 | 120 |
| 1715891220 | 168.4 | -0.4 | -0.24 | 168.4 | 168.4 | 168.4 | 1 |
| 1715804820 | 168.8 | 0.9 | 0.54 | 167.5 | 168.8 | 167.5 | 4 |
| 1715718360 | 167.9 | 0 | 0.00 | 167.9 | 167.9 | 167.9 | 0 |
| 1715631960 | 167.9 | -0.75 | -0.44 | 168.05 | 168.05 | 167.9 | 13 |
| 1715372820 | 168.65 | 2.65 | 1.60 | 166.85 | 168.65 | 166.85 | 39 |
| 1715286420 | 166 | 0 | 0.00 | 166 | 166 | 166 | 0 |
| 1715200020 | 166 | 0.85 | 0.51 | 165.19999 | 166 | 164.3 | 198 |
| 1715113620 | 165.15 | 2.4 | 1.47 | 165.15 | 165.15 | 165.15 | 10 |
| 1715027220 | 162.75 | 0 | 0.00 | 162.75 | 162.75 | 162.75 | 0 |
| 1714768020 | 162.75 | 0.6 | 0.37 | 162.75 | 162.75 | 162.75 | 12 |
| 1714681560 | 162.15 | -7 | -4.14 | 163.85 | 164.15 | 157.6 | 147 |
| 1714508820 | 169.15 | 0.7 | 0.42 | 169.15 | 169.15 | 169.15 | 2 |
| 1714422420 | 168.44999 | 0.95 | 0.57 | 168.44999 | 168.44999 | 168.44999 | 5 |
| 1714163220 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 0 |
| 1714076820 | 167.5 | 0.35 | 0.21 | 167.5 | 167.5 | 167.5 | 5 |
| 1713990360 | 167.15 | 0 | 0.00 | 167.15 | 167.15 | 167.15 | 0 |
| 1713903960 | 167.15 | 0 | 0.00 | 167.15 | 167.15 | 167.15 | 0 |
| 1713817560 | 167.15 | 4.15 | 2.55 | 166.6 | 167.15 | 166.6 | 64 |
| 1713558420 | 163 | -0.6 | -0.37 | 163 | 163 | 163 | 38 |
| 1713472020 | 163.6 | -4.15 | -2.47 | 165.75 | 167.3 | 163.6 | 36 |
| 1713385620 | 167.75 | 0 | 0.00 | 167.75 | 167.75 | 167.75 | 0 |
| 1713299220 | 167.75 | -2.55 | -1.50 | 167.75 | 167.75 | 167.75 | 128 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
