PTC: PTC Inc.

As of Thursday, February 29th, 2024

$ 183.01

-1.28 -0.69%

Open: 184.50
High: 184.60
Low: 181.20
Volume: 1,794,436
Previous Close on Wednesday, February 28th, 2024

$ 184.29

+1.93 +1.06%

Open: 182.05
High: 185.47
Low: 181.80
Volume: 1,195,407
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-29 184.50 184.60 181.20 183.01 1,794,336 -1.28 -0.69
2024-02-28 182.05 185.47 181.80 184.29 1,195,407 +1.93 +1.06
2024-02-27 181.80 182.45 180.68 182.36 532,818 +0.69 +0.38
2024-02-26 180.72 182.57 180.50 181.67 597,976 +0.73 +0.40
2024-02-23 180.56 181.74 178.87 180.94 811,724 +1.56 +0.87
2024-02-22 178.62 180.80 178.16 179.38 932,212 +2.76 +1.56
2024-02-21 174.88 176.62 173.34 176.62 762,667 -0.27 -0.15
2024-02-20 177.53 178.20 174.85 176.89 1,066,031 -1.30 -0.73

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 185.47
On 2024-02-28
178.87
On 2024-02-23
3.63 2.02 185.47
On 2024-02-28
181.20
On 2024-02-29
-2.30 182.45
10D 185.47
On 2024-02-28
173.34
On 2024-02-21
2.26 1.25 182.53
On 2024-02-15
173.34
On 2024-02-21
-5.03 180.53
20D 185.47
On 2024-02-28
172.72
On 2024-02-13
2.36 1.31 183.69
On 2024-02-09
172.72
On 2024-02-13
-5.97 179.99
WTD 185.47
On 2024-02-28
180.50
On 2024-02-26
2.07 1.14 185.47
On 2024-02-28
181.20
On 2024-02-29
-2.30 182.83
MTD 185.47
On 2024-02-28
172.72
On 2024-02-13
2.36 1.31 183.69
On 2024-02-09
172.72
On 2024-02-13
-5.97 179.99
As of Thursday, February 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.89 +1.28 +0.82 6,377,616
KO

The Coca-Cola Company

60.02 -0.38 -0.63 17,824,942
PFE

Pfizer Inc.

26.56 -0.48 -1.78 54,095,043
VZ

Verizon Communications Inc.

40.02 -0.08 -0.20 20,169,001
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,996.39 +47.37 +0.12 516,707,696
DJTA

Dow Jones Transportation Average

15,841.59 +135.38 +0.86 109,327,509
SPX

S&P 500 Index

5,096.27 +26.51 +0.52
OEX

S&P 100 Index

2,413.27 +14.25 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,043.85 +169.35 +0.95
NYA

NYSE Composite Index

17,607.43 +33.74 +0.19
XAX

NYSE AMEX Composite Index

4,503.94 +33.17 +0.74
RUI

RUSSELL 1000 Index

2,795.56 +14.37 +0.52
RUT

Russell 2000 Index

2,054.84 +14.54 +0.71
RUA

Russell 3000 Index

2,922.16 +15.32 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index