PTC: PTC Inc.

As of Friday, May 17th, 2024

$ 184.22

+0.01 +0.01%

Open: 185.00
High: 185.00
Low: 182.75
Volume: 1,222,430
Previous Close on Thursday, May 16th, 2024

$ 184.21

+0.36 +0.20%

Open: 183.17
High: 185.14
Low: 181.60
Volume: 746,039

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 185.00 185.00 182.75 184.22 1,222,430 +0.01 +0.01
2024-05-16 183.17 185.14 181.60 184.21 746,039 +0.36 +0.20
2024-05-15 182.33 184.49 181.66 183.85 458,542 +3.32 +1.84
2024-05-14 178.40 180.64 177.55 180.53 523,697 +1.41 +0.79
2024-05-13 180.82 181.38 178.05 179.12 643,978 -0.88 -0.49
2024-05-10 180.62 182.13 179.41 180.00 629,877 0.00 0.00
2024-05-09 179.38 180.31 178.33 180.00 536,760 +1.67 +0.94
2024-05-08 177.71 178.87 176.96 178.33 488,523 -0.05 -0.03
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 185.14
On 2024-05-16		 177.55
On 2024-05-14		 4.22 2.34 181.38
On 2024-05-13		 177.55
On 2024-05-14		 -2.11 182.39
10D 185.14
On 2024-05-16		 175.82
On 2024-05-06		 8.45 4.81 182.13
On 2024-05-10		 177.55
On 2024-05-14		 -2.52 180.69
20D 185.14
On 2024-05-16		 163.30
On 2024-05-02		 7.85 4.45 182.89
On 2024-04-26		 163.30
On 2024-05-02		 -10.71 179.33
WTD 185.14
On 2024-05-16		 177.55
On 2024-05-14		 4.22 2.34 181.38
On 2024-05-13		 177.55
On 2024-05-14		 -2.11 182.39
MTD 185.14
On 2024-05-16		 163.30
On 2024-05-02		 6.78 3.82 177.91
On 2024-05-01		 163.30
On 2024-05-02		 -8.21 179.09
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
WFC

Wells Fargo

61.08 +0.02 +0.03 15,795,215
DXC

DXC Technology Co

16.52 -3.36 -16.90 13,466,075
TBT

UltraShort Barclays 20+ Year Treasury

35.23 +0.43 +1.24 464,315
DKS

DICK'S Sporting Goods Inc.

194.54 -2.38 -1.21 890,313
PTC

PTC Inc.

184.22 +0.01 +0.01 1,222,430