|
Closing price on 10/8/2021
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.70 |
| Volume |
100 |
| Split-adjusted Price |
6.50 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/13/2021
|
+0.30 / +2.94%
|
9.61
|
10.50
|
9.61
|
10.50
|
10.00
|
5.83
|
1,400
|
|
|
9/10/2021
|
-0.05 / -0.49%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.67
|
100
|
|
|
9/9/2021
|
-0.05 / -0.49%
|
9.62
|
10.25
|
9.62
|
10.25
|
10.00
|
5.69
|
1,400
|
|
|
9/8/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.72
|
400
|
|
|
9/7/2021
|
+0.20 / +1.98%
|
10.75
|
10.75
|
10.30
|
10.30
|
10.30
|
5.72
|
300
|
|
|
9/6/2021
|
0.00 / 0.00%
|
9.42
|
10.10
|
9.42
|
10.10
|
10.10
|
5.61
|
8,500
|
|
|
9/1/2021
|
+0.35 / +3.59%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
5.61
|
3,700
|
|
|
8/31/2021
|
+0.63 / +6.91%
|
9.74
|
9.75
|
9.74
|
9.75
|
9.75
|
5.42
|
4,300
|
|
|
8/30/2021
|
-0.41 / -4.30%
|
9.05
|
9.12
|
9.05
|
9.12
|
9.12
|
5.07
|
200
|
|
|
8/27/2021
|
+0.51 / +5.65%
|
9.53
|
9.53
|
9.52
|
9.53
|
9.53
|
5.29
|
2,200
|
|
|
8/26/2021
|
-0.50 / -5.25%
|
9.02
|
9.02
|
9.02
|
9.02
|
9.02
|
5.01
|
100
|
|
|