|
Closing price on 10/25/2021
|
|
| Open |
11.25 |
| High |
11.80 |
| Low |
11.25 |
| Volume |
600 |
| Split-adjusted Price |
6.56 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2021
|
-0.20 / -1.67%
|
11.25
|
11.80
|
11.25
|
11.80
|
11.63
|
6.56
|
600
|
|
|
10/22/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.67
|
0
|
|
|
10/21/2021
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
6.67
|
2,400
|
|
|
10/20/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.61
|
500
|
|
|
10/19/2021
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
6.61
|
2,700
|
|
|
10/18/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.61
|
0
|
|
|
10/15/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.61
|
100
|
|
|
10/14/2021
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.61
|
1,000
|
|
|
10/13/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.67
|
0
|
|
|
10/12/2021
|
+0.30 / +2.56%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.30
|
6.67
|
300
|
|
|
10/11/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.50
|
400
|
|
|
10/8/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.50
|
100
|
|
|
10/7/2021
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.50
|
200
|
|
|
10/6/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.11
|
100
|
|
|
10/5/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.11
|
800
|
|
|
10/4/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.11
|
1,800
|
|
|
10/1/2021
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.00
|
11.00
|
11.42
|
6.11
|
1,800
|
|
|
9/30/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.11
|
0
|
|
|
9/29/2021
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.11
|
500
|
|
|
9/28/2021
|
-0.80 / -6.90%
|
11.60
|
11.60
|
10.80
|
10.80
|
10.80
|
6.00
|
200
|
|
|
9/27/2021
|
+0.10 / +0.87%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.67
|
6.44
|
3,000
|
|
|
9/24/2021
|
+0.50 / +4.55%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.64
|
6.39
|
5,200
|
|
|
9/23/2021
|
+0.10 / +0.92%
|
11.65
|
11.65
|
11.00
|
11.00
|
11.65
|
6.11
|
500
|
|
|
9/22/2021
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.06
|
400
|
|
|
9/21/2021
|
-0.50 / -4.67%
|
11.40
|
11.40
|
10.20
|
10.20
|
11.25
|
5.67
|
16,800
|
|
|
9/20/2021
|
+0.40 / +3.88%
|
10.65
|
11.00
|
10.65
|
10.70
|
10.96
|
5.94
|
5,200
|
|
|
9/17/2021
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.41
|
5.72
|
4,900
|
|
|
9/16/2021
|
+0.38 / +3.83%
|
9.92
|
10.30
|
9.92
|
10.30
|
10.02
|
5.72
|
400
|
|
|
9/15/2021
|
-0.53 / -5.07%
|
9.92
|
9.92
|
9.92
|
9.92
|
9.92
|
5.51
|
500
|
|
|
9/14/2021
|
-0.05 / -0.48%
|
10.45
|
10.45
|
10.00
|
10.45
|
10.00
|
5.81
|
300
|
|
|