PSX:PTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	47.48	47.49	46.26	46.43	46.43	-2.07%	4,601,109
Dec 18, 2025	48.26	48.60	47.10	47.41	47.41	-1.45%	9,162,213
Dec 17, 2025	47.40	48.84	47.40	48.11	48.11	1.78%	14,184,200
Dec 16, 2025	46.75	48.09	46.11	47.27	47.27	2.18%	20,411,600
Dec 15, 2025	46.15	47.19	45.92	46.26	46.26	0.87%	7,081,409
Dec 12, 2025	46.25	46.65	45.51	45.86	45.86	-0.65%	7,775,549
Dec 11, 2025	46.90	47.62	45.85	46.16	46.16	-1.35%	12,061,600
Dec 10, 2025	48.20	48.85	46.51	46.79	46.79	-2.52%	25,783,680
Dec 9, 2025	50.20	50.80	47.82	48.00	48.00	-3.17%	30,920,380
Dec 8, 2025	46.00	49.64	45.50	49.57	49.57	9.84%	60,897,280
Dec 5, 2025	44.50	46.05	44.04	45.13	45.13	2.76%	26,029,570
Dec 4, 2025	42.00	44.88	41.90	43.92	43.92	4.95%	34,470,400
Dec 3, 2025	42.30	42.60	41.62	41.85	41.85	-0.59%	7,143,854
Dec 2, 2025	43.20	44.00	41.90	42.10	42.10	-1.43%	27,783,570
Dec 1, 2025	39.94	43.19	39.38	42.71	42.71	7.91%	35,987,700
Nov 28, 2025	39.99	40.17	39.50	39.58	39.58	-0.28%	6,107,713
Nov 27, 2025	39.80	40.30	39.35	39.69	39.69	-0.65%	9,555,076
Nov 26, 2025	40.80	41.39	39.65	39.95	39.95	-1.48%	20,881,410
Nov 25, 2025	39.46	41.70	39.30	40.55	40.55	3.47%	38,776,080
Nov 24, 2025	39.40	39.80	38.90	39.19	39.19	0.82%	8,678,557
Nov 21, 2025	39.28	39.79	38.70	38.87	38.87	-0.15%	13,042,590
Nov 20, 2025	38.70	39.82	38.11	38.93	38.93	0.91%	25,223,780
Nov 19, 2025	36.80	38.85	36.56	38.58	38.58	4.92%	33,230,140
Nov 18, 2025	36.16	37.40	36.16	36.77	36.77	2.08%	17,318,400
Nov 17, 2025	36.50	37.12	35.87	36.02	36.02	-0.55%	13,676,320
Nov 14, 2025	34.75	36.61	34.36	36.22	36.22	5.14%	19,574,230
Nov 13, 2025	34.40	35.00	33.55	34.45	34.45	1.26%	7,572,746
Nov 12, 2025	34.99	35.40	33.80	34.02	34.02	-1.73%	9,907,966
Nov 11, 2025	36.26	36.40	34.45	34.62	34.62	-4.26%	12,406,370
Nov 10, 2025	36.50	37.05	35.77	36.16	36.16	0.22%	8,274,805
Nov 7, 2025	36.90	37.40	35.88	36.08	36.08	-0.36%	14,279,920
Nov 6, 2025	35.60	36.50	34.66	36.21	36.21	2.87%	20,663,890
Nov 5, 2025	36.49	36.80	35.00	35.20	35.20	-2.52%	9,926,983
Nov 4, 2025	36.50	37.85	35.62	36.11	36.11	0.06%	23,526,130
Nov 3, 2025	37.40	37.70	35.85	36.09	36.09	-2.96%	10,731,860
Oct 31, 2025	35.40	37.77	35.40	37.19	37.19	7.02%	23,552,010
Oct 30, 2025	35.11	36.25	34.48	34.75	34.75	-0.77%	18,504,370
Oct 29, 2025	35.95	36.90	34.65	35.02	35.02	-1.27%	21,858,510
Oct 28, 2025	36.89	38.14	34.75	35.47	35.47	-3.90%	27,772,060
Oct 27, 2025	37.85	38.48	36.62	36.91	36.91	-2.53%	18,254,970
Oct 24, 2025	39.36	39.80	37.32	37.87	37.87	-3.79%	11,591,310
Oct 23, 2025	41.89	42.40	38.73	39.36	39.36	-5.79%	36,181,610
Oct 22, 2025	41.20	42.70	40.24	41.78	41.78	3.83%	71,757,640
Oct 21, 2025	37.49	40.88	36.61	40.24	40.24	8.29%	82,886,620
Oct 20, 2025	37.80	38.10	36.75	37.16	37.16	-0.96%	17,700,660
Oct 17, 2025	39.00	39.10	37.30	37.52	37.52	-2.44%	18,201,730
Oct 16, 2025	38.31	39.49	38.00	38.46	38.46	1.32%	32,241,420
Oct 15, 2025	37.91	40.10	37.30	37.96	37.96	2.46%	71,820,990
Oct 14, 2025	37.70	38.50	34.60	37.05	37.05	1.12%	79,832,580
Oct 13, 2025	37.39	38.70	36.20	36.64	36.64	-1.64%	52,423,000