|
Closing price on 1/5/2026
|
|
| Open |
6.35 |
| High |
7.09 |
| Low |
6.35 |
| Volume |
4,200 |
| Split-adjusted Price |
6.70 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2026
|
+0.06 / +0.90%
|
6.35
|
7.09
|
6.35
|
6.70
|
6.73
|
6.70
|
4,200
|
|
|
12/31/2025
|
+0.34 / +5.40%
|
6.69
|
6.69
|
6.29
|
6.64
|
6.66
|
6.64
|
2,300
|
|
|
12/30/2025
|
+0.14 / +2.27%
|
6.30
|
6.35
|
6.30
|
6.30
|
6.31
|
6.30
|
4,800
|
|
|
12/29/2025
|
-0.23 / -3.60%
|
6.39
|
6.39
|
5.95
|
6.16
|
6.16
|
6.16
|
18,700
|
|
|
12/26/2025
|
-0.47 / -6.85%
|
6.41
|
6.60
|
6.39
|
6.39
|
6.43
|
6.39
|
12,400
|
|
|
12/25/2025
|
-0.04 / -0.58%
|
6.50
|
6.88
|
6.42
|
6.86
|
6.50
|
6.86
|
10,600
|
|
|
12/24/2025
|
+0.20 / +2.99%
|
6.50
|
7.09
|
6.50
|
6.90
|
6.82
|
6.90
|
5,000
|
|
|
12/23/2025
|
-0.09 / -1.33%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1,000
|
|
|
12/22/2025
|
+0.19 / +2.88%
|
6.35
|
6.79
|
6.35
|
6.79
|
6.37
|
6.79
|
6,500
|
|
|
12/19/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
7,000
|
|
|
12/18/2025
|
0.00 / 0.00%
|
6.60
|
6.69
|
6.50
|
6.60
|
6.62
|
6.60
|
24,300
|
|
|
12/17/2025
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.70
|
6.60
|
12,900
|
|
|
12/16/2025
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.33
|
6.70
|
6.63
|
6.70
|
12,800
|
|
|
12/15/2025
|
-0.19 / -2.72%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.92
|
6.80
|
11,100
|
|
|
12/12/2025
|
-0.09 / -1.27%
|
7.08
|
7.08
|
6.99
|
6.99
|
7.05
|
6.99
|
9,300
|
|
|
12/11/2025
|
0.00 / 0.00%
|
7.08
|
7.08
|
7.08
|
7.08
|
7.08
|
7.08
|
4,900
|
|
|
12/10/2025
|
-0.04 / -0.56%
|
7.10
|
7.10
|
7.08
|
7.08
|
7.10
|
7.08
|
2,100
|
|
|
12/9/2025
|
+0.02 / +0.28%
|
7.11
|
7.20
|
7.06
|
7.12
|
7.10
|
7.12
|
30,200
|
|
|
12/8/2025
|
-0.10 / -1.39%
|
7.29
|
7.30
|
7.10
|
7.10
|
7.17
|
7.10
|
11,600
|
|
|
12/5/2025
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.10
|
7.20
|
6,200
|
|
|
12/4/2025
|
-0.05 / -0.69%
|
7.25
|
7.26
|
7.11
|
7.20
|
7.16
|
7.20
|
12,100
|
|
|
12/3/2025
|
-0.05 / -0.68%
|
7.26
|
7.26
|
7.25
|
7.25
|
7.26
|
7.25
|
600
|
|
|
12/2/2025
|
+0.24 / +3.40%
|
7.27
|
7.30
|
7.27
|
7.30
|
7.30
|
7.30
|
5,300
|
|
|
12/1/2025
|
-0.09 / -1.26%
|
7.20
|
7.20
|
7.05
|
7.06
|
7.07
|
7.06
|
4,900
|
|
|
11/28/2025
|
+0.06 / +0.85%
|
7.20
|
7.20
|
7.15
|
7.15
|
7.19
|
7.15
|
26,600
|
|
|
11/27/2025
|
-0.31 / -4.19%
|
7.09
|
7.09
|
7.09
|
7.09
|
7.09
|
7.09
|
1,400
|
|
|
11/26/2025
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2,500
|
|
|
11/25/2025
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
7.30
|
7,200
|
|
|
11/24/2025
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.35
|
7.40
|
7.41
|
7.40
|
16,600
|
|
|
11/21/2025
|
-0.05 / -0.66%
|
7.10
|
7.50
|
7.03
|
7.50
|
7.10
|
7.50
|
4,200
|
|
|