Closing price on 10/23/2024
|
|
Open |
4.78 |
High |
4.81 |
Low |
4.62 |
Volume |
15,000 |
Split-adjusted Price |
4.62 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/23/2024
|
-0.16 / -3.35%
|
4.78
|
4.81
|
4.62
|
4.62
|
4.72
|
4.62
|
15,000
|
|
10/22/2024
|
+0.22 / +4.82%
|
4.56
|
4.87
|
4.56
|
4.78
|
4.75
|
4.78
|
40,500
|
|
10/21/2024
|
-0.06 / -1.30%
|
4.63
|
4.66
|
4.56
|
4.56
|
4.59
|
4.56
|
15,800
|
|
10/18/2024
|
-0.08 / -1.70%
|
4.65
|
4.77
|
4.62
|
4.62
|
4.65
|
4.62
|
15,100
|
|
10/17/2024
|
-0.01 / -0.21%
|
4.81
|
4.81
|
4.59
|
4.70
|
4.62
|
4.70
|
8,200
|
|
10/16/2024
|
-0.13 / -2.69%
|
4.88
|
4.88
|
4.65
|
4.71
|
4.71
|
4.71
|
33,400
|
|
10/15/2024
|
-0.04 / -0.82%
|
4.91
|
4.94
|
4.70
|
4.84
|
4.75
|
4.84
|
18,900
|
|
10/14/2024
|
-0.14 / -2.79%
|
4.97
|
5.00
|
4.71
|
4.88
|
4.77
|
4.88
|
39,700
|
|
10/11/2024
|
+0.02 / +0.40%
|
4.90
|
5.02
|
4.90
|
5.02
|
4.95
|
5.02
|
700
|
|
10/10/2024
|
+0.03 / +0.60%
|
4.97
|
5.10
|
4.96
|
5.00
|
5.00
|
5.00
|
8,900
|
|
10/9/2024
|
-0.10 / -1.97%
|
4.97
|
4.97
|
4.94
|
4.97
|
4.96
|
4.97
|
11,300
|
|
10/8/2024
|
-0.03 / -0.59%
|
4.90
|
5.22
|
4.90
|
5.07
|
5.06
|
5.07
|
8,000
|
|
10/7/2024
|
+0.19 / +3.87%
|
5.24
|
5.24
|
5.10
|
5.10
|
5.23
|
5.10
|
2,100
|
|
10/4/2024
|
-0.09 / -1.80%
|
4.91
|
5.00
|
4.91
|
4.91
|
4.99
|
4.91
|
32,400
|
|
10/3/2024
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.02
|
5.00
|
9,600
|
|
10/2/2024
|
+0.05 / +1.01%
|
4.95
|
5.00
|
4.95
|
5.00
|
4.99
|
5.00
|
8,200
|
|
10/1/2024
|
-0.05 / -1.00%
|
5.00
|
5.00
|
4.93
|
4.95
|
4.99
|
4.95
|
4,800
|
|
9/30/2024
|
0.00 / 0.00%
|
4.84
|
5.00
|
4.84
|
5.00
|
4.98
|
5.00
|
12,800
|
|
9/27/2024
|
-0.01 / -0.20%
|
5.00
|
5.06
|
4.75
|
5.00
|
4.97
|
5.00
|
11,600
|
|
9/26/2024
|
-0.01 / -0.20%
|
5.02
|
5.11
|
5.00
|
5.01
|
5.03
|
5.01
|
6,700
|
|
9/25/2024
|
-0.06 / -1.18%
|
5.12
|
5.17
|
5.02
|
5.02
|
5.05
|
5.02
|
19,900
|
|
9/24/2024
|
+0.08 / +1.60%
|
5.00
|
5.08
|
5.00
|
5.08
|
5.03
|
5.08
|
11,300
|
|
9/23/2024
|
+0.02 / +0.40%
|
4.98
|
5.08
|
4.98
|
5.00
|
5.04
|
5.00
|
4,400
|
|
9/20/2024
|
-0.16 / -3.11%
|
4.99
|
5.14
|
4.94
|
4.98
|
5.01
|
4.98
|
5,600
|
|
9/19/2024
|
+0.02 / +0.39%
|
5.00
|
5.14
|
4.85
|
5.14
|
4.98
|
5.14
|
6,200
|
|
9/18/2024
|
+0.03 / +0.59%
|
5.16
|
5.17
|
5.09
|
5.12
|
5.11
|
5.12
|
11,800
|
|
9/17/2024
|
+0.09 / +1.80%
|
4.99
|
5.09
|
4.99
|
5.09
|
5.06
|
5.09
|
32,700
|
|
9/16/2024
|
+0.22 / +4.60%
|
4.82
|
5.10
|
4.70
|
5.00
|
4.86
|
5.00
|
4,900
|
|
9/13/2024
|
-0.25 / -4.97%
|
4.99
|
5.05
|
4.78
|
4.78
|
4.85
|
4.78
|
5,900
|
|
9/12/2024
|
+0.07 / +1.41%
|
5.00
|
5.08
|
4.70
|
5.03
|
4.87
|
5.03
|
6,100
|
|
|