Closing price on 10/31/2023
|
|
Open |
5.00 |
High |
5.35 |
Low |
4.93 |
Volume |
18,300 |
Split-adjusted Price |
4.95 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/31/2023
|
-0.35 / -6.60%
|
5.00
|
5.35
|
4.93
|
4.95
|
5.03
|
4.95
|
18,300
|
|
10/30/2023
|
-0.38 / -6.69%
|
5.45
|
5.45
|
5.30
|
5.30
|
5.30
|
5.30
|
61,700
|
|
10/27/2023
|
-0.07 / -1.22%
|
5.75
|
5.75
|
5.45
|
5.68
|
5.66
|
5.68
|
36,100
|
|
10/26/2023
|
-0.27 / -4.49%
|
6.00
|
6.00
|
5.60
|
5.75
|
5.74
|
5.75
|
101,500
|
|
10/25/2023
|
-0.02 / -0.33%
|
6.05
|
6.30
|
6.00
|
6.02
|
6.08
|
6.02
|
23,000
|
|
10/24/2023
|
-0.21 / -3.36%
|
6.25
|
6.25
|
5.99
|
6.04
|
6.01
|
6.04
|
13,000
|
|
10/23/2023
|
-0.05 / -0.79%
|
6.20
|
6.25
|
6.00
|
6.25
|
6.01
|
6.25
|
41,900
|
|
10/20/2023
|
+0.28 / +4.65%
|
6.02
|
6.30
|
5.80
|
6.30
|
6.04
|
6.30
|
50,500
|
|
10/19/2023
|
+0.12 / +2.03%
|
5.86
|
6.02
|
5.80
|
6.02
|
5.93
|
6.02
|
66,300
|
|
10/18/2023
|
-0.05 / -0.84%
|
5.90
|
6.14
|
5.87
|
5.90
|
5.96
|
5.90
|
84,900
|
|
10/17/2023
|
-0.09 / -1.49%
|
6.00
|
6.05
|
5.95
|
5.95
|
5.98
|
5.95
|
51,200
|
|
10/16/2023
|
-0.06 / -0.98%
|
6.15
|
6.17
|
5.91
|
6.04
|
6.11
|
6.04
|
42,500
|
|
10/13/2023
|
0.00 / 0.00%
|
6.09
|
6.20
|
6.09
|
6.10
|
6.12
|
6.10
|
34,800
|
|
10/12/2023
|
0.00 / 0.00%
|
6.24
|
6.24
|
6.00
|
6.10
|
6.09
|
6.10
|
57,200
|
|
10/11/2023
|
-0.10 / -1.61%
|
6.25
|
6.29
|
6.01
|
6.10
|
6.09
|
6.10
|
60,300
|
|
10/10/2023
|
+0.23 / +3.85%
|
6.21
|
6.21
|
6.15
|
6.20
|
6.19
|
6.20
|
59,500
|
|
10/9/2023
|
+0.39 / +6.99%
|
5.63
|
5.97
|
5.63
|
5.97
|
5.88
|
5.97
|
125,300
|
|
10/6/2023
|
+0.08 / +1.45%
|
5.51
|
5.60
|
5.35
|
5.58
|
5.55
|
5.58
|
34,200
|
|
10/5/2023
|
+0.18 / +3.38%
|
5.59
|
5.59
|
5.25
|
5.50
|
5.43
|
5.50
|
28,400
|
|
10/4/2023
|
+0.11 / +2.11%
|
5.21
|
5.45
|
4.85
|
5.32
|
5.28
|
5.32
|
42,900
|
|
10/3/2023
|
-0.39 / -6.96%
|
5.61
|
5.61
|
5.21
|
5.21
|
5.36
|
5.21
|
61,700
|
|
10/2/2023
|
-0.07 / -1.23%
|
5.78
|
5.78
|
5.47
|
5.60
|
5.61
|
5.60
|
37,700
|
|
9/29/2023
|
-0.06 / -1.05%
|
5.70
|
5.80
|
5.60
|
5.67
|
5.68
|
5.67
|
41,000
|
|
9/28/2023
|
-0.06 / -1.04%
|
5.43
|
5.79
|
5.43
|
5.73
|
5.56
|
5.73
|
91,700
|
|
9/27/2023
|
-0.01 / -0.17%
|
5.80
|
6.00
|
5.50
|
5.79
|
5.66
|
5.79
|
65,200
|
|
9/26/2023
|
-0.16 / -2.68%
|
5.70
|
6.14
|
5.70
|
5.80
|
5.83
|
5.80
|
40,700
|
|
9/25/2023
|
-0.44 / -6.88%
|
6.35
|
6.68
|
5.96
|
5.96
|
6.36
|
5.96
|
139,300
|
|
9/22/2023
|
-0.19 / -2.88%
|
6.43
|
6.59
|
6.26
|
6.40
|
6.42
|
6.40
|
64,400
|
|
9/21/2023
|
-0.11 / -1.64%
|
6.90
|
6.97
|
6.59
|
6.59
|
6.62
|
6.59
|
64,800
|
|
9/20/2023
|
+0.04 / +0.60%
|
6.47
|
6.99
|
6.47
|
6.70
|
6.67
|
6.70
|
81,100
|
|
|