Closing price on 1/27/2021
|
|
Open |
9.61 |
High |
10.25 |
Low |
9.61 |
Volume |
25,300 |
Split-adjusted Price |
5.67 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/27/2021
|
+0.59 / +6.14%
|
9.61
|
10.25
|
9.61
|
10.20
|
10.09
|
5.67
|
25,300
|
|
1/26/2021
|
+0.62 / +6.90%
|
9.61
|
9.61
|
9.61
|
9.61
|
9.61
|
5.34
|
32,400
|
|
1/25/2021
|
+0.58 / +6.90%
|
8.99
|
8.99
|
8.99
|
8.99
|
8.99
|
4.99
|
3,900
|
|
1/22/2021
|
+0.55 / +7.00%
|
8.41
|
8.41
|
8.41
|
8.41
|
8.41
|
4.67
|
4,900
|
|
1/21/2021
|
+0.51 / +6.94%
|
7.35
|
7.86
|
7.35
|
7.86
|
7.66
|
4.37
|
49,000
|
|
1/20/2021
|
0.00 / 0.00%
|
7.35
|
7.35
|
7.35
|
7.35
|
7.35
|
4.08
|
0
|
|
1/19/2021
|
-0.55 / -6.96%
|
7.63
|
7.63
|
7.35
|
7.35
|
7.35
|
4.08
|
5,700
|
|
1/18/2021
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.39
|
1,200
|
|
1/15/2021
|
+0.45 / +6.12%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.33
|
100
|
|
1/14/2021
|
-0.55 / -6.96%
|
7.35
|
7.35
|
7.35
|
7.35
|
7.35
|
4.08
|
900
|
|
1/13/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.39
|
0
|
|
1/12/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.39
|
0
|
|
1/11/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.39
|
0
|
|
1/8/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.39
|
0
|
|
1/7/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.39
|
0
|
|
1/6/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.39
|
1,000
|
|
1/5/2021
|
-0.50 / -5.95%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.39
|
100
|
|
1/4/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.67
|
0
|
|
12/31/2020
|
-0.63 / -6.98%
|
8.40
|
9.50
|
8.40
|
8.40
|
8.50
|
4.67
|
2,180
|
|
12/30/2020
|
0.00 / 0.00%
|
9.03
|
9.03
|
9.03
|
9.03
|
9.03
|
5.02
|
80
|
|
12/29/2020
|
-0.67 / -6.91%
|
9.03
|
9.03
|
9.03
|
9.03
|
9.03
|
5.02
|
10
|
|
12/28/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.39
|
0
|
|
12/25/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.39
|
0
|
|
12/24/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.39
|
0
|
|
12/23/2020
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.39
|
6,010
|
|
12/22/2020
|
0.00 / 0.00%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.60
|
5.33
|
2,010
|
|
12/21/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.33
|
0
|
|
12/18/2020
|
+0.45 / +4.92%
|
8.51
|
9.60
|
8.51
|
9.60
|
8.87
|
5.33
|
30
|
|
12/17/2020
|
0.00 / 0.00%
|
9.15
|
9.15
|
9.15
|
9.15
|
9.15
|
5.08
|
0
|
|
12/16/2020
|
+0.11 / +1.22%
|
9.15
|
9.15
|
9.15
|
9.15
|
9.15
|
5.08
|
10
|
|
|