|
Closing price on 8/17/2026
|
|
| Open |
5.58 |
| High |
5.58 |
| Low |
5.58 |
| Volume |
600 |
| Split-adjusted Price |
5.58 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2026
|
+0.02 / +0.36%
|
5.58
|
5.58
|
5.58
|
5.58
|
5.58
|
5.58
|
600
|
|
|
8/14/2026
|
-0.27 / -4.63%
|
5.56
|
5.56
|
5.56
|
5.56
|
5.56
|
5.56
|
5,700
|
|
|
8/13/2026
|
-0.02 / -0.34%
|
5.85
|
5.89
|
5.83
|
5.83
|
5.85
|
5.83
|
1,200
|
|
|
8/12/2026
|
0.00 / 0.00%
|
6.25
|
6.25
|
5.85
|
5.85
|
5.92
|
5.85
|
600
|
|
|
8/11/2026
|
0.00 / 0.00%
|
5.50
|
5.85
|
5.50
|
5.85
|
5.52
|
5.85
|
4,000
|
|
|
8/10/2026
|
-0.44 / -7.00%
|
6.28
|
6.28
|
5.85
|
5.85
|
5.91
|
5.85
|
13,500
|
|
|
8/7/2026
|
+0.29 / +4.83%
|
6.00
|
6.29
|
6.00
|
6.29
|
6.01
|
6.29
|
5,100
|
|
|
8/6/2026
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
8/5/2026
|
+0.09 / +1.52%
|
6.00
|
6.00
|
5.73
|
6.00
|
6.00
|
6.00
|
185,200
|
|
|
8/4/2026
|
0.00 / 0.00%
|
5.91
|
5.91
|
5.91
|
5.91
|
5.91
|
5.91
|
400
|
|
|
8/3/2026
|
+0.21 / +3.68%
|
5.87
|
5.91
|
5.87
|
5.91
|
5.90
|
5.91
|
1,000
|
|
|
7/31/2026
|
-0.13 / -2.23%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.75
|
5.70
|
1,200
|
|
|
7/30/2026
|
+0.38 / +6.97%
|
5.45
|
5.83
|
5.45
|
5.83
|
5.60
|
5.83
|
3,500
|
|
|
7/29/2026
|
-0.15 / -2.68%
|
5.99
|
5.99
|
5.45
|
5.45
|
5.78
|
5.45
|
2,600
|
|
|
7/28/2026
|
-0.40 / -6.67%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.93
|
5.60
|
2,400
|
|
|
7/27/2026
|
-0.06 / -0.99%
|
6.47
|
6.47
|
6.00
|
6.00
|
6.31
|
6.00
|
600
|
|
|
7/24/2026
|
-0.43 / -6.63%
|
6.06
|
6.06
|
6.06
|
6.06
|
6.06
|
6.06
|
100
|
|
|
7/23/2026
|
-0.01 / -0.15%
|
6.50
|
6.50
|
6.49
|
6.49
|
6.49
|
6.49
|
500
|
|
|
7/22/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
7/21/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
7/20/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
7/17/2026
|
-0.29 / -4.27%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
10,400
|
|
|
7/16/2026
|
0.00 / 0.00%
|
6.79
|
6.79
|
6.79
|
6.79
|
6.79
|
6.79
|
0
|
|
|
7/15/2026
|
0.00 / 0.00%
|
6.79
|
6.79
|
6.79
|
6.79
|
6.79
|
6.79
|
0
|
|
|
7/14/2026
|
+0.41 / +6.43%
|
6.11
|
6.79
|
6.11
|
6.79
|
6.15
|
6.79
|
3,600
|
|
|
7/13/2026
|
-0.46 / -6.73%
|
6.50
|
6.50
|
6.38
|
6.38
|
6.49
|
6.38
|
2,400
|
|
|
7/10/2026
|
0.00 / 0.00%
|
6.84
|
6.84
|
6.84
|
6.84
|
6.84
|
6.84
|
0
|
|
|
7/9/2026
|
0.00 / 0.00%
|
6.84
|
6.84
|
6.84
|
6.84
|
6.84
|
6.84
|
0
|
|
|
7/8/2026
|
0.00 / 0.00%
|
6.84
|
6.84
|
6.84
|
6.84
|
6.84
|
6.84
|
0
|
|
|
7/7/2026
|
0.00 / 0.00%
|
6.84
|
6.84
|
6.84
|
6.84
|
6.84
|
6.84
|
0
|
|
|