|
Closing price on 1/25/2018
|
|
| Open |
7.40 |
| High |
7.50 |
| Low |
7.35 |
| Volume |
36,050 |
| Split-adjusted Price |
4.08 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2018
|
-0.55 / -6.96%
|
7.40
|
7.50
|
7.35
|
7.35
|
7.38
|
4.08
|
36,050
|
|
|
1/22/2018
|
+0.41 / +5.47%
|
7.99
|
7.99
|
7.50
|
7.90
|
7.85
|
4.39
|
75,850
|
|
|
1/19/2018
|
+0.49 / +7.00%
|
7.30
|
7.49
|
7.20
|
7.49
|
7.43
|
4.16
|
80,760
|
|
|
1/18/2018
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.00
|
7.01
|
3.89
|
67,510
|
|
|
1/17/2018
|
-0.09 / -1.27%
|
7.20
|
7.20
|
6.70
|
7.00
|
6.93
|
3.89
|
35,510
|
|
|
1/16/2018
|
+0.14 / +2.01%
|
7.20
|
7.20
|
6.60
|
7.09
|
7.02
|
3.94
|
120
|
|
|
1/15/2018
|
+0.44 / +6.76%
|
6.94
|
6.95
|
6.40
|
6.95
|
6.84
|
3.86
|
33,780
|
|
|
1/12/2018
|
-0.29 / -4.26%
|
7.19
|
7.20
|
6.51
|
6.51
|
6.85
|
3.62
|
1,200
|
|
|
1/11/2018
|
+0.38 / +5.92%
|
6.80
|
6.80
|
6.22
|
6.80
|
6.66
|
3.78
|
56,160
|
|
|
1/10/2018
|
+0.42 / +7.00%
|
6.00
|
6.42
|
6.00
|
6.42
|
6.42
|
3.57
|
22,290
|
|
|
1/9/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.84
|
3.33
|
10,780
|
|
|
1/8/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.33
|
360
|
|
|
1/5/2018
|
+0.03 / +0.50%
|
6.00
|
6.00
|
5.56
|
6.00
|
5.93
|
3.33
|
10,630
|
|
|
1/4/2018
|
+0.39 / +6.99%
|
5.71
|
5.97
|
5.70
|
5.97
|
5.71
|
3.32
|
23,300
|
|
|
1/3/2018
|
-0.42 / -7.00%
|
5.58
|
5.80
|
5.58
|
5.58
|
5.67
|
3.10
|
15,350
|
|
|
1/2/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.33
|
0
|
|
|
12/29/2017
|
-0.35 / -5.51%
|
5.91
|
6.35
|
5.91
|
6.00
|
6.04
|
3.33
|
3,390
|
|
|
12/28/2017
|
0.00 / 0.00%
|
6.35
|
6.35
|
6.35
|
6.35
|
6.35
|
3.53
|
0
|
|
|
12/27/2017
|
+0.25 / +4.10%
|
6.35
|
6.35
|
6.35
|
6.35
|
6.35
|
3.53
|
70
|
|
|
12/26/2017
|
+0.30 / +5.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.39
|
50
|
|
|
12/25/2017
|
-0.40 / -6.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.22
|
80
|
|
|
12/22/2017
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.44
|
30
|
|
|
12/21/2017
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.39
|
160
|
|
|
12/20/2017
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.33
|
1,620
|
|
|
12/19/2017
|
-0.40 / -6.35%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.28
|
80
|
|
|
12/18/2017
|
-0.10 / -1.56%
|
5.96
|
6.30
|
5.96
|
6.30
|
6.13
|
3.50
|
9,900
|
|
|
12/15/2017
|
+0.21 / +3.39%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.56
|
10
|
|
|
12/14/2017
|
0.00 / 0.00%
|
6.19
|
6.19
|
6.19
|
6.19
|
6.19
|
3.44
|
0
|
|
|
12/13/2017
|
0.00 / 0.00%
|
6.19
|
6.19
|
6.19
|
6.19
|
6.19
|
3.44
|
0
|
|
|
12/12/2017
|
-0.01 / -0.16%
|
5.77
|
6.19
|
5.77
|
6.19
|
5.98
|
3.44
|
1,560
|
|
|