|
Closing price on 1/15/2024
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.60 |
| Volume |
25,500 |
| Split-adjusted Price |
5.60 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2024
|
-0.30 / -5.08%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.70
|
5.60
|
25,500
|
|
|
1/12/2024
|
-0.04 / -0.67%
|
5.94
|
5.99
|
5.53
|
5.90
|
5.68
|
5.90
|
84,400
|
|
|
1/11/2024
|
-0.15 / -2.46%
|
6.09
|
6.09
|
5.84
|
5.94
|
5.99
|
5.94
|
17,900
|
|
|
1/10/2024
|
0.00 / 0.00%
|
5.96
|
6.09
|
5.95
|
6.09
|
5.99
|
6.09
|
6,800
|
|
|
1/9/2024
|
+0.12 / +2.01%
|
6.00
|
6.10
|
5.98
|
6.09
|
6.06
|
6.09
|
47,300
|
|
|
1/8/2024
|
-0.11 / -1.81%
|
5.91
|
6.12
|
5.91
|
5.97
|
5.98
|
5.97
|
23,600
|
|
|
1/5/2024
|
0.00 / 0.00%
|
6.12
|
6.12
|
5.82
|
6.08
|
5.91
|
6.08
|
20,100
|
|
|
1/4/2024
|
+0.06 / +1.00%
|
6.00
|
6.09
|
5.91
|
6.08
|
5.98
|
6.08
|
40,800
|
|
|
1/3/2024
|
0.00 / 0.00%
|
5.93
|
6.23
|
5.91
|
6.02
|
6.00
|
6.02
|
21,100
|
|
|
1/2/2024
|
0.00 / 0.00%
|
6.03
|
6.04
|
5.91
|
6.02
|
6.02
|
6.02
|
7,700
|
|
|
12/29/2023
|
+0.01 / +0.17%
|
6.01
|
6.14
|
6.01
|
6.02
|
6.04
|
6.02
|
11,900
|
|
|
12/28/2023
|
-0.04 / -0.66%
|
6.19
|
6.19
|
6.00
|
6.01
|
6.03
|
6.01
|
29,600
|
|
|
12/27/2023
|
-0.05 / -0.82%
|
6.12
|
6.15
|
6.05
|
6.05
|
6.07
|
6.05
|
31,900
|
|
|
12/26/2023
|
-0.05 / -0.81%
|
6.12
|
6.20
|
6.10
|
6.10
|
6.11
|
6.10
|
23,500
|
|
|
12/25/2023
|
0.00 / 0.00%
|
6.11
|
6.20
|
6.10
|
6.15
|
6.12
|
6.15
|
39,800
|
|
|
12/22/2023
|
-0.05 / -0.81%
|
6.45
|
6.45
|
6.10
|
6.15
|
6.21
|
6.15
|
20,600
|
|
|
12/21/2023
|
+0.03 / +0.49%
|
6.18
|
6.20
|
6.12
|
6.20
|
6.19
|
6.20
|
19,900
|
|
|
12/20/2023
|
-0.05 / -0.80%
|
6.28
|
6.28
|
6.15
|
6.17
|
6.20
|
6.17
|
9,700
|
|
|
12/19/2023
|
-0.03 / -0.48%
|
6.25
|
6.25
|
6.10
|
6.22
|
6.17
|
6.22
|
61,900
|
|
|
12/18/2023
|
+0.05 / +0.81%
|
6.30
|
6.30
|
6.15
|
6.25
|
6.22
|
6.25
|
21,800
|
|
|
12/15/2023
|
0.00 / 0.00%
|
6.20
|
6.29
|
6.10
|
6.20
|
6.19
|
6.20
|
25,000
|
|
|
12/14/2023
|
-0.10 / -1.59%
|
6.31
|
6.34
|
6.20
|
6.20
|
6.28
|
6.20
|
78,900
|
|
|
12/13/2023
|
-0.15 / -2.33%
|
6.45
|
6.46
|
6.30
|
6.30
|
6.41
|
6.30
|
96,600
|
|
|
12/12/2023
|
+0.24 / +3.86%
|
6.10
|
6.45
|
6.10
|
6.45
|
6.17
|
6.45
|
109,500
|
|
|
12/11/2023
|
-0.28 / -4.31%
|
6.49
|
6.49
|
6.06
|
6.21
|
6.13
|
6.21
|
57,900
|
|
|
12/8/2023
|
+0.37 / +6.05%
|
6.54
|
6.54
|
6.12
|
6.49
|
6.47
|
6.49
|
234,800
|
|
|
12/7/2023
|
+0.40 / +6.99%
|
6.12
|
6.12
|
6.12
|
6.12
|
6.12
|
6.12
|
170,800
|
|
|
12/6/2023
|
+0.01 / +0.18%
|
5.90
|
5.90
|
5.70
|
5.72
|
5.75
|
5.72
|
112,700
|
|
|
12/5/2023
|
0.00 / 0.00%
|
5.71
|
5.75
|
5.61
|
5.71
|
5.71
|
5.71
|
31,700
|
|
|
12/4/2023
|
+0.13 / +2.33%
|
5.62
|
5.75
|
5.61
|
5.71
|
5.71
|
5.71
|
30,000
|
|
|