|
Closing price on 10/20/2022
|
|
| Open |
7.59 |
| High |
7.86 |
| Low |
7.33 |
| Volume |
44,000 |
| Split-adjusted Price |
7.40 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2022
|
-0.19 / -2.50%
|
7.59
|
7.86
|
7.33
|
7.40
|
7.43
|
7.40
|
44,000
|
|
|
10/19/2022
|
+0.10 / +1.34%
|
7.50
|
7.68
|
7.49
|
7.59
|
7.57
|
7.59
|
81,700
|
|
|
10/18/2022
|
+0.22 / +3.03%
|
7.31
|
7.70
|
7.31
|
7.49
|
7.50
|
7.49
|
132,700
|
|
|
10/17/2022
|
-0.53 / -6.79%
|
7.61
|
7.77
|
7.27
|
7.27
|
7.47
|
7.27
|
135,700
|
|
|
10/14/2022
|
+0.25 / +3.31%
|
8.07
|
8.07
|
7.71
|
7.80
|
7.95
|
7.80
|
277,500
|
|
|
10/13/2022
|
+0.49 / +6.94%
|
7.00
|
7.55
|
7.00
|
7.55
|
7.54
|
7.55
|
607,700
|
|
|
10/12/2022
|
-0.08 / -1.12%
|
6.81
|
7.30
|
6.80
|
7.06
|
7.08
|
7.06
|
173,900
|
|
|
10/11/2022
|
-0.53 / -6.91%
|
7.99
|
7.99
|
7.14
|
7.14
|
7.24
|
7.14
|
229,200
|
|
|
10/10/2022
|
+0.07 / +0.92%
|
7.56
|
7.72
|
7.29
|
7.67
|
7.62
|
7.67
|
219,500
|
|
|
10/7/2022
|
-0.57 / -6.98%
|
8.15
|
8.16
|
7.60
|
7.60
|
7.63
|
7.60
|
349,700
|
|
|
10/6/2022
|
-0.61 / -6.95%
|
8.80
|
9.00
|
8.17
|
8.17
|
8.68
|
8.17
|
152,400
|
|
|
10/5/2022
|
+0.57 / +6.94%
|
8.58
|
8.78
|
8.30
|
8.78
|
8.52
|
8.78
|
1,078,600
|
|
|
10/4/2022
|
-0.19 / -2.26%
|
8.70
|
8.70
|
8.10
|
8.21
|
8.30
|
8.21
|
1,115,200
|
|
|
10/3/2022
|
-0.63 / -6.98%
|
9.03
|
9.03
|
8.40
|
8.40
|
8.97
|
8.40
|
1,135,800
|
|
|
9/30/2022
|
+0.03 / +0.33%
|
9.00
|
9.50
|
8.40
|
9.03
|
8.88
|
9.03
|
93,500
|
|
|
9/29/2022
|
0.00 / 0.00%
|
9.63
|
9.63
|
9.00
|
9.00
|
9.55
|
9.00
|
128,400
|
|
|
9/28/2022
|
-0.58 / -6.05%
|
9.58
|
9.58
|
9.00
|
9.00
|
9.16
|
9.00
|
112,500
|
|
|
9/27/2022
|
-0.28 / -2.84%
|
9.86
|
9.99
|
9.20
|
9.58
|
9.63
|
9.58
|
103,000
|
|
|
9/26/2022
|
-0.74 / -6.98%
|
10.20
|
10.25
|
9.86
|
9.86
|
9.95
|
9.86
|
1,576,260
|
|
|
9/23/2022
|
+0.05 / +0.47%
|
10.60
|
10.80
|
10.55
|
10.60
|
10.64
|
10.60
|
67,000
|
|
|
9/22/2022
|
-0.05 / -0.47%
|
10.50
|
10.65
|
9.90
|
10.55
|
10.32
|
10.55
|
139,900
|
|
|
9/21/2022
|
+0.10 / +0.95%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.64
|
10.60
|
129,000
|
|
|
9/20/2022
|
+0.25 / +2.44%
|
10.25
|
10.70
|
10.20
|
10.50
|
10.44
|
10.50
|
125,200
|
|
|
9/19/2022
|
-0.75 / -6.82%
|
11.00
|
11.00
|
10.25
|
10.25
|
10.47
|
10.25
|
334,600
|
|
|
9/16/2022
|
-0.65 / -5.58%
|
11.65
|
11.65
|
11.00
|
11.00
|
11.30
|
11.00
|
147,600
|
|
|
9/15/2022
|
-0.10 / -0.85%
|
11.75
|
12.10
|
11.60
|
11.65
|
11.87
|
11.65
|
172,800
|
|
|
9/14/2022
|
+0.20 / +1.73%
|
11.10
|
12.10
|
11.05
|
11.75
|
11.71
|
11.75
|
170,700
|
|
|
9/13/2022
|
-0.55 / -4.55%
|
12.10
|
12.35
|
11.55
|
11.55
|
11.77
|
11.55
|
169,900
|
|
|
9/12/2022
|
+0.05 / +0.41%
|
12.85
|
12.85
|
12.00
|
12.10
|
12.54
|
12.10
|
452,500
|
|
|
9/9/2022
|
+0.75 / +6.64%
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
292,200
|
|
|