PTC: PTC Inc.

As of Wednesday, November 20th, 2024

$ 188.50

-0.77 -0.41%

Open: 189.00
High: 189.46
Low: 186.96
Volume: 583,744
Previous Close on Tuesday, November 19th, 2024

$ 189.27

+0.01 +0.01%

Open: 187.15
High: 189.84
Low: 186.89
Volume: 752,322

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 189.00 189.46 186.96 188.50 583,744 -0.77 -0.41
2024-11-19 187.15 189.84 186.89 189.27 752,322 +0.01 +0.01
2024-11-18 189.74 190.51 187.50 189.26 737,535 -0.75 -0.39
2024-11-15 190.59 191.76 188.74 190.01 687,016 -1.10 -0.58
2024-11-14 193.57 195.56 190.65 191.11 749,561 -2.35 -1.21
2024-11-13 192.44 195.10 192.11 193.46 852,669 +0.54 +0.28
2024-11-12 193.05 194.59 192.19 192.92 808,877 -1.17 -0.60
2024-11-11 192.76 197.58 192.23 194.09 1,067,158 +1.26 +0.65
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 195.56
On 2024-11-14		 186.89
On 2024-11-19		 -4.96 -2.56 195.56
On 2024-11-14		 186.89
On 2024-11-19		 -4.43 189.63
10D 197.58
On 2024-11-11		 183.73
On 2024-11-08		 -9.54 -4.82 196.99
On 2024-11-07		 183.73
On 2024-11-08		 -6.73 191.15
20D 199.48
On 2024-11-06		 182.36
On 2024-11-01		 4.91 2.67 199.48
On 2024-11-06		 183.73
On 2024-11-08		 -7.90 189.41
WTD 190.51
On 2024-11-18		 186.89
On 2024-11-19		 -1.51 -0.79 190.51
On 2024-11-18		 186.89
On 2024-11-19		 -1.90 189.01
MTD 199.48
On 2024-11-06		 182.36
On 2024-11-01		 3.17 1.71 199.48
On 2024-11-06		 183.73
On 2024-11-08		 -7.90 190.77
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
IWR

iShares Russell Midcap ETF

92.29 +0.54 +0.59 1,215,838
PTC

PTC Inc.

188.50 -0.77 -0.41 583,744