|
Closing price on 1/17/2022
|
|
| Open |
41.95 |
| High |
42.00 |
| Low |
38.15 |
| Volume |
315,100 |
| Split-adjusted Price |
21.19 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2022
|
-2.85 / -6.95%
|
41.95
|
42.00
|
38.15
|
38.15
|
39.95
|
21.19
|
315,100
|
|
|
1/14/2022
|
0.00 / 0.00%
|
41.20
|
41.20
|
38.15
|
41.00
|
40.18
|
22.78
|
213,800
|
|
|
1/13/2022
|
-1.60 / -3.76%
|
42.60
|
42.60
|
39.70
|
41.00
|
40.23
|
22.78
|
212,000
|
|
|
1/12/2022
|
-3.15 / -6.89%
|
44.50
|
45.00
|
42.55
|
42.60
|
42.98
|
23.67
|
332,500
|
|
|
1/11/2022
|
+2.95 / +6.89%
|
45.75
|
45.75
|
40.00
|
45.75
|
45.28
|
25.42
|
529,000
|
|
|
1/10/2022
|
+2.80 / +7.00%
|
40.00
|
42.80
|
40.00
|
42.80
|
41.77
|
23.78
|
170,200
|
|
|
1/7/2022
|
-1.50 / -3.61%
|
41.00
|
41.80
|
39.60
|
40.00
|
40.71
|
22.22
|
2,079,800
|
|
|
1/6/2022
|
-2.90 / -6.53%
|
47.50
|
47.50
|
41.30
|
41.50
|
43.46
|
23.06
|
866,700
|
|
|
1/5/2022
|
+2.90 / +6.99%
|
44.40
|
44.40
|
44.40
|
44.40
|
44.40
|
24.67
|
272,600
|
|
|
1/4/2022
|
+2.70 / +6.96%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
23.06
|
211,600
|
|
|
12/31/2021
|
+2.50 / +6.89%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
21.56
|
229,500
|
|
|
12/30/2021
|
+2.35 / +6.92%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
20.17
|
168,200
|
|
|
12/29/2021
|
+2.20 / +6.93%
|
33.95
|
33.95
|
33.95
|
33.95
|
33.95
|
18.86
|
222,500
|
|
|
12/28/2021
|
+2.05 / +6.90%
|
31.75
|
31.75
|
31.75
|
31.75
|
31.75
|
17.64
|
190,200
|
|
|
12/27/2021
|
+1.90 / +6.83%
|
29.00
|
29.70
|
29.00
|
29.70
|
29.61
|
16.50
|
325,200
|
|
|
12/24/2021
|
+1.80 / +6.92%
|
26.20
|
27.80
|
26.20
|
27.80
|
27.20
|
15.44
|
578,300
|
|
|
12/23/2021
|
+0.40 / +1.56%
|
25.70
|
26.30
|
25.00
|
26.00
|
25.51
|
14.44
|
250,600
|
|
|
12/22/2021
|
-0.90 / -3.40%
|
26.10
|
26.10
|
25.00
|
25.60
|
25.32
|
14.22
|
302,200
|
|
|
12/21/2021
|
-1.30 / -4.68%
|
26.80
|
27.00
|
26.20
|
26.50
|
26.53
|
14.72
|
146,400
|
|
|
12/20/2021
|
-1.50 / -5.12%
|
27.50
|
28.00
|
27.50
|
27.80
|
27.79
|
15.44
|
79,100
|
|
|
12/17/2021
|
0.00 / 0.00%
|
27.50
|
29.30
|
27.50
|
29.30
|
27.63
|
16.28
|
4,200
|
|
|
12/16/2021
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
16.28
|
300
|
|
|
12/15/2021
|
-2.20 / -6.98%
|
30.00
|
30.00
|
29.30
|
29.30
|
29.38
|
16.28
|
20,900
|
|
|
12/14/2021
|
0.00 / 0.00%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.40
|
17.50
|
5,000
|
|
|
12/13/2021
|
0.00 / 0.00%
|
31.50
|
31.80
|
31.50
|
31.50
|
31.51
|
17.50
|
5,200
|
|
|
12/10/2021
|
+0.65 / +2.11%
|
33.00
|
33.00
|
31.50
|
31.50
|
32.50
|
17.50
|
1,200
|
|
|
12/9/2021
|
+2.00 / +6.93%
|
28.85
|
30.85
|
26.85
|
30.85
|
30.30
|
17.14
|
6,600
|
|
|
12/8/2021
|
+1.85 / +6.85%
|
25.20
|
28.85
|
25.20
|
28.85
|
27.24
|
16.03
|
5,800
|
|
|
12/7/2021
|
-0.60 / -2.17%
|
25.70
|
27.60
|
25.70
|
27.00
|
26.39
|
15.00
|
15,500
|
|
|
12/6/2021
|
-2.05 / -6.91%
|
29.65
|
29.65
|
27.60
|
27.60
|
28.24
|
15.33
|
1,700
|
|
|