Closing price on 4/24/2024
|
|
Open |
5.31 |
High |
5.70 |
Low |
5.31 |
Volume |
6,300 |
Split-adjusted Price |
5.50 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2024
|
+0.05 / +0.92%
|
5.31
|
5.70
|
5.31
|
5.50
|
5.61
|
5.50
|
6,300
|
|
4/23/2024
|
-0.05 / -0.91%
|
5.50
|
5.51
|
5.36
|
5.45
|
5.45
|
5.45
|
5,400
|
|
4/22/2024
|
+0.30 / +5.77%
|
5.49
|
5.56
|
5.35
|
5.50
|
5.56
|
5.50
|
419,700
|
|
4/19/2024
|
-0.30 / -5.45%
|
5.50
|
5.50
|
5.15
|
5.20
|
5.32
|
5.20
|
13,300
|
|
4/17/2024
|
-0.19 / -3.34%
|
5.50
|
5.67
|
5.33
|
5.50
|
5.51
|
5.50
|
22,900
|
|
4/16/2024
|
-0.01 / -0.18%
|
5.60
|
5.69
|
5.32
|
5.69
|
5.45
|
5.69
|
30,900
|
|
4/15/2024
|
-0.11 / -1.89%
|
5.71
|
5.72
|
5.70
|
5.70
|
5.71
|
5.70
|
26,100
|
|
4/12/2024
|
+0.11 / +1.93%
|
5.83
|
5.83
|
5.70
|
5.81
|
5.79
|
5.81
|
16,500
|
|
4/11/2024
|
-0.10 / -1.72%
|
5.79
|
5.79
|
5.70
|
5.70
|
5.77
|
5.70
|
9,400
|
|
4/10/2024
|
+0.11 / +1.93%
|
5.69
|
5.83
|
5.65
|
5.80
|
5.70
|
5.80
|
366,300
|
|
4/9/2024
|
+0.16 / +2.89%
|
5.53
|
5.91
|
5.53
|
5.69
|
5.62
|
5.69
|
17,100
|
|
4/8/2024
|
-0.27 / -4.66%
|
5.82
|
5.82
|
5.53
|
5.53
|
5.64
|
5.53
|
8,300
|
|
4/5/2024
|
-0.12 / -2.03%
|
5.93
|
5.93
|
5.80
|
5.80
|
5.84
|
5.80
|
40,500
|
|
4/4/2024
|
-0.06 / -1.00%
|
6.16
|
6.16
|
5.92
|
5.92
|
5.96
|
5.92
|
13,200
|
|
4/3/2024
|
-0.05 / -0.83%
|
6.05
|
6.05
|
5.98
|
5.98
|
5.98
|
5.98
|
28,800
|
|
4/2/2024
|
-0.02 / -0.33%
|
6.10
|
6.10
|
5.91
|
6.03
|
5.98
|
6.03
|
42,900
|
|
4/1/2024
|
+0.09 / +1.51%
|
6.14
|
6.14
|
5.95
|
6.05
|
5.99
|
6.05
|
5,600
|
|
3/29/2024
|
-0.12 / -1.97%
|
6.27
|
6.27
|
5.93
|
5.96
|
5.96
|
5.96
|
6,700
|
|
3/28/2024
|
-0.02 / -0.33%
|
5.97
|
6.08
|
5.90
|
6.08
|
6.07
|
6.08
|
4,300
|
|
3/27/2024
|
+0.05 / +0.83%
|
6.10
|
6.10
|
5.95
|
6.10
|
6.01
|
6.10
|
8,800
|
|
3/26/2024
|
+0.09 / +1.51%
|
5.95
|
6.10
|
5.95
|
6.05
|
5.98
|
6.05
|
67,800
|
|
3/25/2024
|
-0.07 / -1.16%
|
6.03
|
6.03
|
5.91
|
5.96
|
5.97
|
5.96
|
71,900
|
|
3/22/2024
|
-0.13 / -2.11%
|
6.02
|
6.10
|
6.00
|
6.03
|
6.02
|
6.03
|
33,700
|
|
3/21/2024
|
+0.24 / +4.05%
|
6.16
|
6.33
|
5.94
|
6.16
|
6.14
|
6.16
|
47,400
|
|
3/20/2024
|
-0.06 / -1.00%
|
6.17
|
6.19
|
5.90
|
5.92
|
5.95
|
5.92
|
15,400
|
|
3/19/2024
|
+0.08 / +1.36%
|
6.05
|
6.05
|
5.90
|
5.98
|
5.90
|
5.98
|
42,800
|
|
3/18/2024
|
-0.21 / -3.44%
|
6.10
|
6.10
|
5.83
|
5.90
|
5.96
|
5.90
|
115,700
|
|
3/15/2024
|
+0.06 / +0.99%
|
6.19
|
6.19
|
5.90
|
6.11
|
5.99
|
6.11
|
91,600
|
|
3/14/2024
|
+0.02 / +0.33%
|
6.03
|
6.18
|
6.00
|
6.05
|
6.05
|
6.05
|
70,800
|
|
3/13/2024
|
+0.11 / +1.86%
|
5.92
|
6.08
|
5.90
|
6.03
|
5.99
|
6.03
|
62,900
|
|
|