|
Closing price on 10/31/2022
|
|
| Open |
5.91 |
| High |
6.26 |
| Low |
5.89 |
| Volume |
114,600 |
| Split-adjusted Price |
5.91 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2022
|
-0.38 / -6.04%
|
5.91
|
6.26
|
5.89
|
5.91
|
5.95
|
5.91
|
114,600
|
|
|
10/28/2022
|
-0.12 / -1.87%
|
6.75
|
6.75
|
6.09
|
6.29
|
6.28
|
6.29
|
112,700
|
|
|
10/27/2022
|
+0.15 / +2.40%
|
6.39
|
6.55
|
6.01
|
6.41
|
6.34
|
6.41
|
170,800
|
|
|
10/26/2022
|
+0.29 / +4.86%
|
6.00
|
6.28
|
5.65
|
6.26
|
5.97
|
6.26
|
214,100
|
|
|
10/25/2022
|
-0.44 / -6.86%
|
6.05
|
6.50
|
5.97
|
5.97
|
6.01
|
5.97
|
313,900
|
|
|
10/24/2022
|
-0.48 / -6.97%
|
6.95
|
7.07
|
6.41
|
6.41
|
6.46
|
6.41
|
202,200
|
|
|
10/21/2022
|
-0.51 / -6.89%
|
7.62
|
7.62
|
6.89
|
6.89
|
7.08
|
6.89
|
221,000
|
|
|
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
|
|
|