|
Closing price on 10/5/2023
|
|
| Open |
5.59 |
| High |
5.59 |
| Low |
5.25 |
| Volume |
28,400 |
| Split-adjusted Price |
5.50 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/19/2023
|
-0.02 / -0.30%
|
6.68
|
6.70
|
6.56
|
6.66
|
6.63
|
6.66
|
82,700
|
|
|
9/18/2023
|
-0.09 / -1.33%
|
6.58
|
6.77
|
6.47
|
6.68
|
6.59
|
6.68
|
69,200
|
|
|
9/15/2023
|
-0.02 / -0.29%
|
6.79
|
6.89
|
6.57
|
6.77
|
6.79
|
6.77
|
27,800
|
|
|
9/14/2023
|
+0.18 / +2.72%
|
6.53
|
6.80
|
6.52
|
6.79
|
6.60
|
6.79
|
85,100
|
|
|
9/13/2023
|
-0.09 / -1.34%
|
6.71
|
6.90
|
6.54
|
6.61
|
6.66
|
6.61
|
146,900
|
|
|
9/12/2023
|
0.00 / 0.00%
|
6.70
|
6.83
|
6.40
|
6.70
|
6.58
|
6.70
|
139,300
|
|
|
9/11/2023
|
-0.37 / -5.23%
|
7.07
|
7.07
|
6.70
|
6.70
|
6.86
|
6.70
|
121,300
|
|
|
9/8/2023
|
+0.10 / +1.43%
|
6.97
|
7.15
|
6.82
|
7.07
|
7.01
|
7.07
|
73,900
|
|
|
9/7/2023
|
-0.08 / -1.13%
|
7.10
|
7.20
|
6.90
|
6.97
|
7.04
|
6.97
|
77,200
|
|
|
9/6/2023
|
-0.03 / -0.42%
|
7.00
|
7.08
|
6.80
|
7.05
|
6.99
|
7.05
|
28,600
|
|
|
9/5/2023
|
+0.25 / +3.66%
|
6.84
|
7.25
|
6.70
|
7.08
|
6.97
|
7.08
|
122,100
|
|
|
8/31/2023
|
+0.10 / +1.49%
|
6.87
|
6.87
|
6.66
|
6.83
|
6.81
|
6.83
|
75,200
|
|
|
8/30/2023
|
+0.08 / +1.20%
|
6.58
|
6.80
|
6.57
|
6.73
|
6.63
|
6.73
|
147,500
|
|
|
8/29/2023
|
+0.05 / +0.76%
|
6.62
|
6.75
|
6.60
|
6.65
|
6.66
|
6.65
|
65,200
|
|
|
8/28/2023
|
-0.12 / -1.79%
|
7.00
|
7.00
|
6.50
|
6.60
|
6.71
|
6.60
|
111,700
|
|
|
8/25/2023
|
-0.18 / -2.61%
|
6.95
|
6.95
|
6.61
|
6.72
|
6.78
|
6.72
|
84,700
|
|
|
8/24/2023
|
+0.26 / +3.92%
|
6.52
|
6.90
|
6.52
|
6.90
|
6.76
|
6.90
|
49,400
|
|
|
8/23/2023
|
+0.04 / +0.61%
|
6.71
|
6.99
|
6.55
|
6.64
|
6.64
|
6.64
|
68,100
|
|
|