|
Closing price on 10/8/2018
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.20 |
| Volume |
0 |
| Split-adjusted Price |
3.44 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.44
|
0
|
|
|
10/5/2018
|
+0.30 / +5.08%
|
6.00
|
6.31
|
6.00
|
6.20
|
6.13
|
3.44
|
10,030
|
|
|
10/4/2018
|
-0.10 / -1.67%
|
5.80
|
6.00
|
5.80
|
5.90
|
6.00
|
3.28
|
2,000
|
|
|
10/3/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.33
|
0
|
|
|
10/2/2018
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.33
|
16,880
|
|
|
10/1/2018
|
-0.40 / -6.45%
|
6.20
|
6.20
|
5.80
|
5.80
|
6.00
|
3.22
|
2,000
|
|
|
9/28/2018
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.44
|
930
|
|
|
9/27/2018
|
-0.25 / -4.00%
|
6.25
|
6.25
|
6.00
|
6.00
|
6.13
|
3.33
|
100
|
|
|
9/26/2018
|
+0.31 / +5.22%
|
5.95
|
6.25
|
5.95
|
6.25
|
6.11
|
3.47
|
2,620
|
|
|
9/25/2018
|
0.00 / 0.00%
|
5.94
|
5.94
|
5.94
|
5.94
|
5.94
|
3.30
|
0
|
|
|
9/24/2018
|
-0.35 / -5.56%
|
5.93
|
6.00
|
5.93
|
5.94
|
5.98
|
3.30
|
10,370
|
|
|
9/21/2018
|
+0.05 / +0.80%
|
6.29
|
6.29
|
6.29
|
6.29
|
6.29
|
3.49
|
1,000
|
|
|
9/20/2018
|
+0.18 / +2.97%
|
5.91
|
6.24
|
5.90
|
6.24
|
5.95
|
3.47
|
12,270
|
|
|
9/19/2018
|
0.00 / 0.00%
|
6.06
|
6.06
|
6.06
|
6.06
|
6.06
|
3.37
|
0
|
|
|
9/18/2018
|
-0.43 / -6.63%
|
6.04
|
6.06
|
6.04
|
6.06
|
6.05
|
3.37
|
5,360
|
|
|
9/17/2018
|
+0.24 / +3.84%
|
5.90
|
6.49
|
5.90
|
6.49
|
5.94
|
3.61
|
12,290
|
|
|
9/14/2018
|
+0.19 / +3.14%
|
6.47
|
6.47
|
6.00
|
6.25
|
6.40
|
3.47
|
1,250
|
|
|
9/13/2018
|
0.00 / 0.00%
|
6.06
|
6.06
|
6.06
|
6.06
|
6.06
|
3.37
|
0
|
|
|
9/12/2018
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.06
|
5.97
|
3.37
|
3,850
|
|
|
9/11/2018
|
0.00 / 0.00%
|
6.06
|
6.06
|
6.06
|
6.06
|
6.06
|
3.37
|
0
|
|
|
9/10/2018
|
-0.43 / -6.63%
|
6.47
|
6.92
|
6.06
|
6.06
|
6.06
|
3.37
|
50
|
|
|
9/7/2018
|
+0.40 / +6.57%
|
6.30
|
6.49
|
6.01
|
6.49
|
6.11
|
3.61
|
4,090
|
|
|
9/6/2018
|
+0.39 / +6.84%
|
5.80
|
6.09
|
5.80
|
6.09
|
6.05
|
3.38
|
13,220
|
|
|
9/5/2018
|
-0.40 / -6.56%
|
6.10
|
6.26
|
5.70
|
5.70
|
5.94
|
3.17
|
240
|
|
|
9/4/2018
|
-0.18 / -2.87%
|
6.12
|
6.28
|
6.01
|
6.10
|
6.13
|
3.39
|
21,380
|
|
|
8/31/2018
|
+0.13 / +2.11%
|
6.14
|
6.28
|
6.14
|
6.28
|
6.28
|
3.49
|
20
|
|
|
8/30/2018
|
+0.02 / +0.33%
|
6.13
|
6.16
|
6.13
|
6.15
|
6.14
|
3.42
|
560
|
|
|
8/29/2018
|
-0.46 / -6.98%
|
6.13
|
6.58
|
6.13
|
6.13
|
6.24
|
3.41
|
570
|
|
|
8/28/2018
|
+0.30 / +4.77%
|
6.29
|
6.71
|
5.90
|
6.59
|
6.27
|
3.66
|
11,160
|
|
|
8/27/2018
|
+0.10 / +1.62%
|
6.10
|
6.29
|
6.10
|
6.29
|
6.22
|
3.49
|
10,450
|
|
|