Closing price on 7/11/2025
|
|
Open |
6.25 |
High |
6.25 |
Low |
6.00 |
Volume |
29,200 |
Split-adjusted Price |
6.04 |
There is no data on 7/14/2025. Display data on 7/11/2025 instead.
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/11/2025
|
-0.14 / -2.27%
|
6.25
|
6.25
|
6.00
|
6.04
|
6.05
|
6.04
|
29,200
|
|
7/10/2025
|
+0.15 / +2.49%
|
6.10
|
6.30
|
6.10
|
6.18
|
6.17
|
6.18
|
60,600
|
|
7/9/2025
|
+0.23 / +3.97%
|
5.81
|
6.10
|
5.80
|
6.03
|
5.90
|
6.03
|
287,900
|
|
7/8/2025
|
+0.01 / +0.17%
|
5.60
|
5.95
|
5.60
|
5.80
|
5.77
|
5.80
|
8,900
|
|
7/7/2025
|
+0.04 / +0.70%
|
5.60
|
5.79
|
5.49
|
5.79
|
5.75
|
5.79
|
35,600
|
|
7/4/2025
|
+0.03 / +0.52%
|
5.70
|
5.75
|
5.45
|
5.75
|
5.54
|
5.75
|
13,400
|
|
7/3/2025
|
-0.02 / -0.35%
|
5.70
|
5.73
|
5.70
|
5.72
|
5.70
|
5.72
|
4,400
|
|
7/2/2025
|
+0.04 / +0.70%
|
5.75
|
5.88
|
5.46
|
5.74
|
5.74
|
5.74
|
3,200
|
|
7/1/2025
|
+0.04 / +0.71%
|
5.73
|
5.79
|
5.70
|
5.70
|
5.74
|
5.70
|
13,300
|
|
6/30/2025
|
-0.09 / -1.57%
|
5.70
|
5.75
|
5.65
|
5.66
|
5.70
|
5.66
|
33,500
|
|
6/27/2025
|
0.00 / 0.00%
|
5.75
|
5.75
|
5.75
|
5.75
|
5.75
|
5.75
|
6,000
|
|
6/26/2025
|
-0.05 / -0.86%
|
5.75
|
5.75
|
5.75
|
5.75
|
5.75
|
5.75
|
2,000
|
|
6/25/2025
|
-0.02 / -0.34%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4,000
|
|
6/24/2025
|
+0.20 / +3.56%
|
5.65
|
5.82
|
5.65
|
5.82
|
5.66
|
5.82
|
1,600
|
|
6/23/2025
|
-0.13 / -2.26%
|
5.73
|
5.73
|
5.60
|
5.62
|
5.72
|
5.62
|
21,800
|
|
6/20/2025
|
-0.05 / -0.86%
|
5.62
|
5.75
|
5.62
|
5.75
|
5.69
|
5.75
|
200
|
|
6/19/2025
|
+0.04 / +0.69%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.70
|
5.80
|
8,100
|
|
6/18/2025
|
-0.04 / -0.69%
|
5.70
|
5.76
|
5.66
|
5.76
|
5.67
|
5.76
|
12,700
|
|
6/17/2025
|
+0.09 / +1.58%
|
5.70
|
5.80
|
5.63
|
5.80
|
5.70
|
5.80
|
11,700
|
|
6/16/2025
|
+0.01 / +0.18%
|
5.68
|
5.72
|
5.60
|
5.71
|
5.70
|
5.71
|
19,300
|
|
6/13/2025
|
-0.08 / -1.38%
|
5.85
|
5.85
|
5.70
|
5.70
|
5.70
|
5.70
|
4,300
|
|
6/12/2025
|
-0.02 / -0.34%
|
5.70
|
5.78
|
5.68
|
5.78
|
5.75
|
5.78
|
2,800
|
|
6/11/2025
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.74
|
5.80
|
4,500
|
|
6/10/2025
|
-0.05 / -0.85%
|
5.80
|
6.09
|
5.68
|
5.80
|
5.74
|
5.80
|
10,300
|
|
6/9/2025
|
0.00 / 0.00%
|
5.84
|
5.85
|
5.84
|
5.85
|
5.85
|
5.85
|
1,600
|
|
6/6/2025
|
0.00 / 0.00%
|
5.81
|
5.85
|
5.75
|
5.85
|
5.76
|
5.85
|
14,300
|
|
6/5/2025
|
-0.05 / -0.85%
|
5.90
|
5.90
|
5.80
|
5.85
|
5.83
|
5.85
|
9,800
|
|
6/4/2025
|
0.00 / 0.00%
|
5.94
|
5.94
|
5.80
|
5.90
|
5.87
|
5.90
|
16,200
|
|
6/3/2025
|
+0.08 / +1.37%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.68
|
5.90
|
37,500
|
|
6/2/2025
|
-0.06 / -1.02%
|
5.65
|
5.85
|
5.50
|
5.82
|
5.56
|
5.82
|
11,100
|
|
|