PSX:PTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	65.75	66.44	63.23	65.63	65.63	-0.05%	5,708,947
Sep 7, 2026	67.70	67.70	65.25	65.66	65.66	-2.47%	1,105,776
Sep 4, 2026	67.26	68.00	66.71	67.32	67.32	0.46%	2,191,254
Sep 3, 2026	67.06	68.20	66.90	67.01	67.01	-0.37%	2,111,573
Sep 2, 2026	68.80	68.80	66.48	67.26	67.26	-2.24%	2,777,510
Sep 1, 2026	69.69	69.88	68.68	68.80	68.80	-0.89%	433,408
Aug 31, 2026	69.64	70.20	68.50	69.42	69.42	-0.32%	869,575
Aug 28, 2026	69.98	70.40	69.40	69.64	69.64	-0.49%	1,437,847
Aug 27, 2026	70.15	70.50	69.80	69.98	69.98	-0.23%	1,167,911
Aug 25, 2026	70.25	70.79	69.77	70.14	70.14	-0.13%	917,550
Aug 24, 2026	71.00	71.99	70.02	70.23	70.23	-1.14%	2,729,216
Aug 21, 2026	70.50	71.89	69.65	71.04	71.04	0.77%	2,448,801
Aug 20, 2026	71.80	72.25	70.00	70.50	70.50	-1.54%	2,210,445
Aug 19, 2026	70.50	72.50	69.70	71.60	71.60	2.15%	8,891,740
Aug 18, 2026	72.02	72.02	69.75	70.09	70.09	-2.80%	2,333,702
Aug 17, 2026	72.00	72.60	71.25	72.11	72.11	1.31%	1,702,519
Aug 13, 2026	71.00	71.51	70.53	71.18	71.18	0.25%	1,484,834
Aug 12, 2026	71.66	72.18	70.22	71.00	71.00	-0.91%	1,118,112
Aug 11, 2026	72.00	73.00	71.10	71.65	71.65	-0.69%	1,721,801
Aug 10, 2026	72.50	73.20	71.92	72.15	72.15	-0.36%	1,222,643
Aug 7, 2026	73.38	74.05	71.71	72.41	72.41	-1.03%	3,962,747
Aug 6, 2026	72.00	74.00	71.50	73.16	73.16	1.87%	5,377,276
Aug 5, 2026	72.50	72.99	70.80	71.82	71.82	0.50%	2,866,909
Aug 4, 2026	72.50	72.50	71.30	71.46	71.46	-1.42%	1,443,682
Aug 3, 2026	73.20	73.40	72.00	72.49	72.49	0.67%	2,605,618
Jul 31, 2026	72.00	73.21	71.50	72.01	72.01	0.88%	5,189,923
Jul 30, 2026	69.89	72.35	69.30	71.38	71.38	1.13%	4,512,614
Jul 29, 2026	69.89	71.75	68.50	70.58	70.58	0.83%	6,009,213
Jul 28, 2026	71.00	73.90	69.00	70.00	70.00	-1.51%	11,204,880
Jul 27, 2026	71.00	71.50	69.20	71.07	71.07	4.41%	4,569,026
Jul 24, 2026	68.00	70.50	67.15	68.07	68.07	-1.46%	3,088,400
Jul 23, 2026	70.00	70.88	69.00	69.08	69.08	-1.12%	1,695,712
Jul 22, 2026	70.70	71.49	69.40	69.86	69.86	-0.95%	1,860,343
Jul 21, 2026	70.90	71.98	70.25	70.53	70.53	0.74%	2,982,509
Jul 20, 2026	70.15	71.10	69.00	70.01	70.01	-1.07%	2,606,598
Jul 17, 2026	71.51	72.37	70.15	70.77	70.77	-0.49%	6,850,696
Jul 16, 2026	68.50	71.80	68.25	71.12	71.12	3.92%	4,329,753
Jul 15, 2026	67.11	69.10	67.11	68.44	68.44	1.98%	3,014,061
Jul 14, 2026	69.00	69.00	66.20	67.11	67.11	-3.99%	6,610,253
Jul 13, 2026	70.00	70.25	68.50	69.90	69.90	-1.54%	4,218,984
Jul 10, 2026	71.00	73.24	70.75	70.99	70.99	0.21%	4,843,140
Jul 9, 2026	70.00	71.80	69.30	70.84	70.84	0.68%	4,840,211
Jul 8, 2026	70.60	71.50	68.05	70.36	70.36	-1.73%	9,653,880
Jul 7, 2026	74.00	74.00	71.06	71.60	71.60	-3.19%	8,705,403
Jul 6, 2026	74.60	75.50	72.66	73.96	73.96	-0.07%	9,128,759
Jul 3, 2026	72.97	75.20	71.70	74.01	74.01	2.28%	16,650,708
Jul 2, 2026	73.40	74.19	71.35	72.36	72.36	0.40%	16,173,479
Jul 1, 2026	66.98	72.07	66.75	72.07	72.07	10.00%	28,752,273
Jun 30, 2026	65.82	66.49	64.50	65.52	65.52	-0.46%	4,716,836
Jun 29, 2026	66.14	67.20	64.71	65.82	65.82	-0.48%	4,043,019