PTC Inc Historical Data - PMTA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
PTC Inc (PMTA)
PTC Inc (PMTA) Historical

PTC Inc (PMTA)

162.90

-0.20

( -0.12% )

Updated: 11:59:18

Realtime Data

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1739568420	161.4	1.45	0.91	161.55	161.55	161.4	40
1739482020	159.94999	0.55	0.35	159.1	159.94999	159	92
1739395620	159.4	-3.6	-2.21	161.05	161.05	159.4	17
1739309220	163	1.25	0.77	163.69999	163.69999	161.75	73
1739222820	161.75	-1	-0.61	164.94999	164.94999	161.75	42
1738963620	162.75	-3.45	-2.08	164.85	166.44999	162.75	112
1738877220	166.19999	-17	-9.28	177.5	178.15	164.3	339
1738790820	183.2	0.95	0.52	182.35	183.2	182.35	31
1738704420	182.25	1.7	0.94	182.25	182.25	182.25	49
1738618020	180.55	-5.55	-2.98	187.15	187.15	180.55	57
1738358820	186.1	0.3	0.16	186.3	187.65	186.1	11
1738272420	185.8	3.3	1.81	183.05	185.8	183.05	163
1738186020	182.5	2.5	1.39	184.35	184.35	182.5	16
1738099620	180	-1.7	-0.94	180	180	180	5
1738013220	181.7	1.6	0.89	179.95	181.7	178.95	9
1737754020	180.1	0.25	0.14	179.35	181	179.35	51
1737667620	179.85	1.9	1.07	180.85	180.85	178.8	5
1737581220	177.95	0	0.00	177.95	177.95	177.95	0
1737494820	177.95	-2	-1.11	177.95	177.95	177.95	8
1737408420	179.95	-3.85	-2.09	182.4	182.4	179.95	6
1737149220	183.8	4.5	2.51	184.15	184.15	183.8	110
1737062820	179.3	-3.8	-2.08	179.3	179.3	179.3	1
1736976420	183.1	5.25	2.95	181.05	183.3	181.05	14
1736890020	177.85	0	0.00	177.85	177.85	177.85	0
1736803620	177.85	2.1	1.19	177.35	177.85	177.35	19
1736544420	175.75	-3.25	-1.82	176.85	176.85	175.75	15
1736458020	179	0	0.00	179	179	179	0
1736371620	179	3.75	2.14	178.75	179	177.2	22
1736285220	175.25	-2.45	-1.38	178	179.05	175.25	109
1736198820	177.7	-0.75	-0.42	178.05	178.5	177.7	11
1735939620	178.45	0.4	0.22	177.25	178.45	177.25	13
1735853220	178.05	1.1	0.62	176.9	179.9	176.9	99
1735594020	176.95	1.45	0.83	176.95	176.95	176.95	3
1735334820	175.5	-2.5	-1.40	178.15	178.15	175.5	33
1734989220	178	-0.7	-0.39	178.5	178.5	177.75	19
1734730020	178.7	-2.05	-1.13	179.95	180.55	178.55	125
1734643620	180.75	-2.7	-1.47	182.55	182.55	180.65	43
1734557220	183.45	-4.05	-2.16	187	187	183.45	35
1734470820	187.5	-3.6	-1.88	189	191.1	187.5	97
1734384420	191.1	-2.25	-1.16	190	191.1	189.1	10
1734125220	193.35	0	0.00	193.35	193.35	193.35	0
1734038820	193.35	0.2	0.10	190.9	193.35	190.9	60
1733952420	193.15	4.2	2.22	189.45	193.15	189.45	71
1733866020	188.95	-1.7	-0.89	188.35	188.95	188.35	21
1733779620	190.65	-1.25	-0.65	189.1	190.65	189.1	151
1733520420	191.9	2.65	1.40	191.9	191.9	191.9	31
1733434020	189.25	-3	-1.56	189.25	189.25	189.25	1
1733347620	192.25	1.95	1.02	192.25	192.25	192.25	5
1733261220	190.3	0.3	0.16	190.3	190.3	190.3	4
1733174820	190	-0.1	-0.05	189.65	190	189.65	23
1732915620	190.1	3.7	1.98	187.95	190.1	187.95	13
1732829220	186.4	0	0.00	186.4	186.4	186.4	0
1732742820	186.4	-4.25	-2.23	190.35	190.35	186.4	143
1732656420	190.65	1.85	0.98	190.65	190.65	190.65	3
1732570020	188.8	-1.05	-0.55	188.85	190.6	188.8	54
1732310820	189.85	5.6	3.04	186.6	189.85	186.6	50
1732224420	184.25	5.35	2.99	179.6	184.25	179.6	92
1732138020	178.9	0	0.00	178.9	178.9	178.9	0
1732051620	178.9	0.45	0.25	178.35	178.9	178.35	2
1731965220	178.45	-1.5	-0.83	181.25	181.25	178.45	72

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions