|
Closing price on 5/27/2026
|
|
| Open |
6.92 |
| High |
6.92 |
| Low |
6.92 |
| Volume |
0 |
| Split-adjusted Price |
6.92 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
0.00 / 0.00%
|
6.92
|
6.92
|
6.92
|
6.92
|
6.92
|
6.92
|
0
|
|
|
5/26/2026
|
0.00 / 0.00%
|
6.92
|
6.92
|
6.92
|
6.92
|
6.92
|
6.92
|
0
|
|
|
5/25/2026
|
+0.42 / +6.46%
|
6.92
|
6.92
|
6.92
|
6.92
|
6.92
|
6.92
|
100
|
|
|
5/22/2026
|
-0.10 / -1.52%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.58
|
6.50
|
1,100
|
|
|
5/21/2026
|
+0.09 / +1.38%
|
6.68
|
6.68
|
6.60
|
6.60
|
6.63
|
6.60
|
300
|
|
|
5/20/2026
|
0.00 / 0.00%
|
6.51
|
6.51
|
6.51
|
6.51
|
6.51
|
6.51
|
0
|
|
|
5/19/2026
|
-0.46 / -6.60%
|
6.96
|
6.96
|
6.51
|
6.51
|
6.78
|
6.51
|
500
|
|
|
5/18/2026
|
+0.26 / +3.87%
|
6.97
|
6.97
|
6.97
|
6.97
|
6.97
|
6.97
|
600
|
|
|
5/15/2026
|
-0.22 / -3.17%
|
7.00
|
7.00
|
6.47
|
6.71
|
6.81
|
6.71
|
700
|
|
|
5/14/2026
|
-0.03 / -0.43%
|
6.50
|
6.93
|
6.50
|
6.93
|
6.70
|
6.93
|
1,100
|
|
|
5/13/2026
|
-0.02 / -0.29%
|
6.96
|
6.96
|
6.50
|
6.96
|
6.88
|
6.96
|
5,500
|
|
|
5/12/2026
|
+0.02 / +0.29%
|
6.98
|
6.98
|
6.98
|
6.98
|
6.98
|
6.98
|
400
|
|
|
5/11/2026
|
-0.04 / -0.57%
|
6.60
|
7.00
|
6.60
|
6.96
|
6.90
|
6.96
|
500
|
|
|
5/8/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.98
|
7.00
|
7.00
|
7.00
|
1,800
|
|
|
5/7/2026
|
+0.20 / +2.94%
|
6.50
|
7.22
|
6.50
|
7.00
|
6.55
|
7.00
|
2,700
|
|
|
5/6/2026
|
0.00 / 0.00%
|
6.37
|
6.80
|
6.37
|
6.80
|
6.69
|
6.80
|
2,100
|
|
|
5/5/2026
|
-0.08 / -1.16%
|
7.20
|
7.20
|
6.80
|
6.80
|
6.93
|
6.80
|
300
|
|
|
5/4/2026
|
+0.08 / +1.18%
|
6.80
|
6.88
|
6.80
|
6.88
|
6.87
|
6.88
|
1,400
|
|
|
4/29/2026
|
-0.50 / -6.85%
|
6.79
|
7.70
|
6.79
|
6.80
|
6.82
|
6.80
|
8,800
|
|
|
4/28/2026
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
3,000
|
|
|
4/24/2026
|
-0.02 / -0.27%
|
7.00
|
7.31
|
7.00
|
7.30
|
7.02
|
7.30
|
4,100
|
|
|
4/23/2026
|
-0.23 / -3.05%
|
7.50
|
7.50
|
7.32
|
7.32
|
7.44
|
7.32
|
8,400
|
|
|
4/22/2026
|
-0.21 / -2.71%
|
7.80
|
7.80
|
7.55
|
7.55
|
7.71
|
7.55
|
8,000
|
|
|
4/21/2026
|
-0.04 / -0.51%
|
7.80
|
7.81
|
7.36
|
7.76
|
7.75
|
7.76
|
6,300
|
|
|
4/20/2026
|
-0.04 / -0.51%
|
7.80
|
7.86
|
7.80
|
7.80
|
7.83
|
7.80
|
19,300
|
|
|
4/17/2026
|
+0.25 / +3.29%
|
7.60
|
7.90
|
7.60
|
7.84
|
7.83
|
7.84
|
68,500
|
|
|
4/16/2026
|
+0.09 / +1.20%
|
7.55
|
7.60
|
7.50
|
7.59
|
7.56
|
7.59
|
62,000
|
|
|
4/15/2026
|
0.00 / 0.00%
|
7.50
|
7.66
|
7.50
|
7.50
|
7.50
|
7.50
|
5,000
|
|
|
4/14/2026
|
+0.04 / +0.54%
|
7.50
|
7.70
|
7.47
|
7.50
|
7.58
|
7.50
|
34,600
|
|
|
4/13/2026
|
0.00 / 0.00%
|
7.93
|
7.93
|
7.46
|
7.46
|
7.75
|
7.46
|
6,800
|
|
|