PTC Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI % Emaa In Scanner Open Price Close Price Date
D-45,W-50,M-59 200: 197.41  100: 213
50: 217 21: 222		 No 230 214.65 September 19, 2024
D-66,W-60,M-64 200: 197.28  100: 213
50: 217 21: 223		 No 239.87 236.4 September 18, 2024
D-71,W-62,M-65 200: 196.88  100: 212
50: 217 21: 221		 No 240.11 239.87 September 17, 2024
D-75,W-54,M-66 200: 196.45  100: 212
50: 216 21: 219		 No 243 242.16 September 16, 2024
D-73,W-62,M-65 200: 196.07  100: 211
50: 215 21: 217		 No 220.81 238.23 September 13, 2024
D-57,W-55,M-62 200: 195.67  100: 211
50: 214 21: 214		 No 219 219.31 September 12, 2024
D-56,W-54,M-62 200: 195.46  100: 211
50: 213 21: 214		 No 219.99 217.92 September 11, 2024
D-57,W-55,M-62 200: 195.24  100: 210
50: 213 21: 214		 No 214.01 218.63 September 10, 2024
D-50,W-51,M-61 200: 195  100: 210
50: 213 21: 213		 No 215.1 213.33 September 9, 2024
D-53,W-53,M-61 200: 194.89  100: 210
50: 213 21: 213		 No 219.4 215.38 September 6, 2024
D-59,W-55,M-62 200: 194.72  100: 210
50: 213 21: 213		 No 217.5 218.98 September 5, 2024
D-55,W-53,M-61 200: 194.51  100: 210
50: 213 21: 212		 No 215.64 215.93 September 4, 2024
D-56,W-54,M-61 200: 194.29  100: 210
50: 212 21: 212		 No 214.5 216.3 September 3, 2024
D-52,W-52,M-61 200: 194.07  100: 210
50: 212 21: 211		 No 215 213.69 September 2, 2024
D-52,W-52,M-61 200: 193.99  100: 210
50: 212 21: 211		 No 212.48 213 August 30, 2024
D-49,W-51,M-61 200: 193.82  100: 209
50: 212 21: 211		 No 214 210.98 August 29, 2024
D-52,W-52,M-61 200: 193.67  100: 209
50: 212 21: 211		 No 213.45 213.17 August 28, 2024
D-51,W-52,M-61 200: 193.48  100: 209
50: 212 21: 210		 No 206 212.42 August 27, 2024
D-43,W-49,M-59 200: 193.29  100: 209
50: 212 21: 210		 No 206.9 206.03 August 26, 2024
D-40,W-48,M-59 200: 193.26  100: 209
50: 213 21: 211		 No 207.87 204.4 August 23, 2024
D-43,W-49,M-60 200: 193.19  100: 209
50: 213 21: 211		 No 210.69 206.86 August 22, 2024
D-46,W-51,M-60 200: 193.09  100: 210
50: 213 21: 212		 No 208.41 209.6 August 21, 2024
D-42,W-49,M-60 200: 192.92  100: 210
50: 213 21: 212		 No 209.58 206.87 August 20, 2024
D-44,W-50,M-60 200: 192.78  100: 210
50: 213 21: 212		 No 207.7 208.88 August 19, 2024
D-41,W-49,M-59 200: 192.72  100: 210
50: 214 21: 213		 No 211.13 205.88 August 16, 2024
D-45,W-51,M-61 200: 192.64  100: 210
50: 214 21: 214		 No 212.15 210.58 August 14, 2024
D-43,W-50,M-60 200: 192.46  100: 210
50: 214 21: 214		 No 207.45 209.07 August 13, 2024
D-41,W-49,M-60 200: 192.29  100: 210
50: 214 21: 214		 No 207 207.21 August 12, 2024
D-43,W-50,M-60 200: 192.22  100: 210
50: 215 21: 215		 No 211.1 209.46 August 9, 2024
D-43,W-50,M-61 200: 192.07  100: 210
50: 215 21: 216		 No 209.99 209.53 August 8, 2024
D-43,W-51,M-60 200: 191.92  100: 210
50: 215 21: 216		 No 206 209.84 August 7, 2024
D-35,W-48,M-59 200: 191.74  100: 210
50: 215 21: 217		 No 206.98 202.73 August 6, 2024
D-36,W-48,M-59 200: 191.63  100: 210
50: 216 21: 218		 No 212.2 203.4 August 5, 2024
D-48,W-54,M-63 200: 191.56  100: 210
50: 216 21: 220		 No 222 217.81 August 2, 2024
D-58,W-57,M-66 200: 191.32  100: 210
50: 216 21: 220		 No 226.8 225.13 August 1, 2024
D-59,W-57,M-66 200: 191  100: 210
50: 216 21: 220		 No 228.7 225.72 July 31, 2024
D-61,W-58,M-66 200: 190.65  100: 209
50: 215 21: 219		 No 224.8 227.58 July 30, 2024
D-58,W-57,M-65 200: 190.28  100: 209
50: 215 21: 218		 No 226 223.9 July 29, 2024
D-59,W-57,M-66 200: 190.01  100: 209
50: 215 21: 218		 No 222.39 224.52 July 26, 2024
D-57,W-56,M-65 200: 189.71  100: 208
50: 214 21: 217		 No 218.1 222.16 July 25, 2024
D-54,W-55,M-65 200: 189.43  100: 208
50: 214 21: 216		 No 215.9 219.44 July 24, 2024
D-49,W-54,M-64 200: 189.13  100: 208
50: 214 21: 216		 No 216.7 215.25 July 23, 2024
D-49,W-54,M-64 200: 188.87  100: 208
50: 214 21: 216		 No 215 215.21 July 22, 2024
D-51,W-54,M-64 200: 188.7  100: 207
50: 213 21: 216		 No 215.4 216.9 July 19, 2024
D-50,W-54,M-63 200: 188.43  100: 207
50: 213 21: 216		 No 220.2 215.38 July 18, 2024
D-55,W-56,M-64 200: 187.82  100: 207
50: 213 21: 216		 No 224.4 220.45 July 16, 2024
D-58,W-57,M-65 200: 187.85  100: 207
50: 213 21: 216		 No 229.9 223.5 July 15, 2024
D-64,W-60,M-66 200: 187.55  100: 206
50: 213 21: 215		 No 225.1 228.23 July 12, 2024
D-61,W-58,M-66 200: 187.16  100: 206
50: 212 21: 214		 No 217.4 224.01 July 11, 2024
D-54,W-55,M-64 200: 186.79  100: 206
50: 211 21: 213		 No 219.55 216.11 July 10, 2024
D-57,W-56,M-65 200: 186.5  100: 205
50: 211 21: 212		 No 222 219.02 July 9, 2024
D-59,W-57,M-65 200: 186.17  100: 205
50: 211 21: 211		 No 220.75 220.2 July 8, 2024
D-57,W-56,M-65 200: 185.84  100: 205
50: 211 21: 211		 No 213 217.99 July 5, 2024
D-52,W-54,M-64 200: 185.52  100: 205
50: 210 21: 210		 No 213.9 212.47 July 4, 2024
D-53,W-55,M-64 200: 185.25  100: 204
50: 210 21: 209		 No 210.45 213.18 July 3, 2024
D-49,W-53,M-63 200: 184.97  100: 204
50: 210 21: 209		 No 209 209.35 July 2, 2024
D-48,W-53,M-63 200: 184.73  100: 204
50: 210 21: 209		 No 206.4 208.27 July 1, 2024
D-46,W-51,M-63 200: 184.5  100: 204
50: 210 21: 209		 No 211.55 206 June 28, 2024
D-50,W-53,M-64 200: 184.29  100: 204
50: 210 21: 209		 No 211 210.27 June 27, 2024
D-49,W-53,M-64 200: 184.02  100: 204
50: 210 21: 209		 No 206.85 210.12 June 26, 2024
D-46,W-52,M-63 200: 183.76  100: 204
50: 210 21: 209		 No 206.4 206.32 June 25, 2024
D-46,W-52,M-63 200: 183.54  100: 204
50: 210 21: 210		 No 204.85 206.05 June 24, 2024
D-45,W-51,M-63 200: 183.31  100: 204
50: 211 21: 210		 No 206.8 205.41 June 21, 2024
D-46,W-52,M-63 200: 183.09  100: 204
50: 211 21: 210		 No 207 206.32 June 20, 2024
D-46,W-52,M-63 200: 182.86  100: 204
50: 211 21: 211		 No 211.95 206.66 June 19, 2024
D-49,W-54,M-64 200: 182.62  100: 204
50: 211 21: 211		 No 212 210.75 June 18, 2024
D-49,W-54,M-64 200: 182.37  100: 203
50: 211 21: 211		 No 211.45 211.66 June 14, 2024
D-49,W-54,M-64 200: 182.09  100: 203
50: 211 21: 211		 No 211.01 210.76 June 13, 2024
D-50,W-54,M-64 200: 181.57  100: 203
50: 211 21: 212		 No 206.55 212.77 June 12, 2024
D-46,W-52,M-63 200: 181.5  100: 203
50: 211 21: 211		 No 205.5 205.89 June 11, 2024
D-45,W-51,M-62 200: 181.26  100: 203
50: 211 21: 212		 No 206 203.71 June 10, 2024
D-48,W-53,M-63 200: 181.07  100: 203
50: 212 21: 213		 No 206.75 209.5 June 7, 2024
D-44,W-51,M-61 200: 180.8  100: 203
50: 212 21: 213		 No 193.05 201.8 June 6, 2024
D-36,W-47,M-58 200: 180.61  100: 203
50: 212 21: 214		 No 187.1 189.05 June 5, 2024
D-30,W-44,M-55 200: 180.53  100: 203
50: 213 21: 217		 Yes 220 180.45 June 4, 2024
D-49,W-56,M-65 200: 180.53  100: 203
50: 214 21: 221		 No 224 219.3 June 3, 2024
D-41,W-53,M-64 200: 180.19  100: 203
50: 214 21: 221		 No 215 209.4 May 31, 2024
D-44,W-55,M-65 200: 179.93  100: 203
50: 214 21: 222		 No 222.2 214.4 May 30, 2024
D-53,W-59,M-68 200: 179.61  100: 203
50: 214 21: 223		 No 221 224.05 May 29, 2024
D-52,W-58,M-67 200: 179.16  100: 202
50: 214 21: 222		 No 229 222.55 May 28, 2024
D-58,W-61,M-68 200: 178.73  100: 202
50: 214 21: 222		 No 232.25 228.8 May 27, 2024
D-62,W-63,M-69 200: 178.31  100: 201
50: 213 21: 222		 No 226.6 232.25 May 24, 2024
D-58,W-61,M-68 200: 177.8  100: 201
50: 212 21: 221		 No 229 227 May 23, 2024
D-60,W-62,M-69 200: 177.33  100: 200
50: 212 21: 220		 No 230 228.1 May 22, 2024
D-60,W-62,M-69 200: 176.82  100: 200
50: 211 21: 219		 No 227.35 228.3 May 21, 2024
D-59,W-62,M-69 200: 176.86  100: 200
50: 211 21: 219		 No 226.9 227.35 May 18, 2024
D-58,W-61,M-68 200: 176.38  100: 199
50: 210 21: 218		 No 226.5 225.8 May 17, 2024
D-57,W-61,M-68 200: 175.9  100: 198
50: 210 21: 217		 No 222.2 224.75 May 16, 2024
D-54,W-60,M-66 200: 175.43  100: 198
50: 209 21: 217		 No 217 220.25 May 15, 2024
D-51,W-58,M-65 200: 174.98  100: 197
50: 209 21: 216		 No 212 215.55 May 14, 2024
D-48,W-57,M-65 200: 174.57  100: 197
50: 208 21: 216		 No 212 212.1 May 13, 2024
D-47,W-56,M-64 200: 174.24  100: 197
50: 208 21: 217		 No 209.05 211.2 May 10, 2024
D-45,W-55,M-63 200: 173.87  100: 197
50: 208 21: 217		 No 220.65 208.15 May 9, 2024
D-55,W-60,M-67 200: 173.54  100: 196
50: 208 21: 218		 No 215.75 220.85 May 8, 2024
D-51,W-59,M-65 200: 173.06  100: 196
50: 207 21: 218		 No 227.5 216.75 May 7, 2024
D-61,W-64,M-67 200: 172.62  100: 195
50: 207 21: 218		 No 235.95 226.55 May 6, 2024
D-70,W-68,M-70 200: 172.09  100: 195
50: 206 21: 217		 No 231.4 234 May 3, 2024
D-68,W-67,M-69 200: 171.48  100: 194
50: 205 21: 215		 No 226.05 230.45 May 2, 2024
D-64,W-64,M-68 200: 170.89  100: 193
50: 204 21: 214		 No 229.85 224.7 April 30, 2024
D-69,W-67,M-69 200: 170.35  100: 193
50: 203 21: 213		 No 228.45 228.75 April 29, 2024
D-68,W-65,M-69 200: 169.77  100: 192
50: 202 21: 211		 No 229 226.65 April 26, 2024
D-71,W-66,M-69 200: 169.2  100: 191
50: 201 21: 209		 No 231.9 229 April 25, 2024
D-73,W-67,M-69 200: 168.6  100: 190
50: 200 21: 207		 No 233.05 230.35 April 24, 2024
D-75,W-67,M-70 200: 167.98  100: 190
50: 199 21: 205		 No 227 231.55 April 23, 2024
D-72,W-66,M-69 200: 167.34  100: 189
50: 198 21: 202		 No 233.7 225.55 April 22, 2024
D-69,W-64,M-69 200: 167.21  100: 188
50: 196 21: 200		 No 206.95 219.95 April 19, 2024
D-63,W-61,M-67 200: 166.68  100: 187
50: 195 21: 198		 No 212 210.3 April 18, 2024
D-63,W-61,M-67 200: 166  100: 186
50: 194 21: 196		 No 201.6 209.6 April 16, 2024
D-57,W-58,M-66 200: 165  100: 186
50: 194 21: 194		 No 195 201.75 April 15, 2024
D-55,W-58,M-66 200: 165  100: 186
50: 193 21: 194		 No 200.5 199.7 April 12, 2024
D-55,W-57,M-66 200: 165  100: 185
50: 193 21: 193		 No 197 200 April 10, 2024
2024 © SwingIdea.eu