Closing price on 10/1/2019
|
|
Open |
6.51 |
High |
6.51 |
Low |
6.51 |
Volume |
10 |
Split-adjusted Price |
3.62 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/1/2019
|
+0.42 / +6.90%
|
6.51
|
6.51
|
6.51
|
6.51
|
6.51
|
3.62
|
10
|
|
9/30/2019
|
+0.39 / +6.84%
|
5.70
|
6.09
|
5.70
|
6.09
|
6.07
|
3.38
|
20,110
|
|
9/27/2019
|
-0.39 / -6.40%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.17
|
230
|
|
9/26/2019
|
0.00 / 0.00%
|
6.09
|
6.09
|
6.09
|
6.09
|
6.09
|
3.38
|
10,000
|
|
9/25/2019
|
+0.39 / +6.84%
|
6.09
|
6.09
|
6.09
|
6.09
|
6.09
|
3.38
|
70,980
|
|
9/24/2019
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.17
|
0
|
|
9/23/2019
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.17
|
0
|
|
9/20/2019
|
-0.35 / -5.79%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.17
|
2,070
|
|
9/19/2019
|
0.00 / 0.00%
|
6.05
|
6.05
|
6.05
|
6.05
|
6.05
|
3.36
|
0
|
|
9/18/2019
|
0.00 / 0.00%
|
6.05
|
6.05
|
6.05
|
6.05
|
6.05
|
3.36
|
50,000
|
|
9/17/2019
|
0.00 / 0.00%
|
6.05
|
6.05
|
6.05
|
6.05
|
6.05
|
3.36
|
50,000
|
|
9/16/2019
|
0.00 / 0.00%
|
6.05
|
6.05
|
6.05
|
6.05
|
6.05
|
3.36
|
0
|
|
9/13/2019
|
0.00 / 0.00%
|
6.05
|
6.05
|
6.05
|
6.05
|
6.05
|
3.36
|
0
|
|
9/12/2019
|
0.00 / 0.00%
|
6.05
|
6.05
|
6.05
|
6.05
|
6.05
|
3.36
|
100,070
|
|
9/11/2019
|
0.00 / 0.00%
|
6.05
|
6.05
|
6.05
|
6.05
|
6.05
|
3.36
|
150,000
|
|
9/10/2019
|
+0.05 / +0.83%
|
6.00
|
6.05
|
6.00
|
6.05
|
6.05
|
3.36
|
227,190
|
|
9/9/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.33
|
0
|
|
9/6/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.33
|
0
|
|
9/5/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.33
|
0
|
|
9/4/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.33
|
0
|
|
9/3/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.33
|
0
|
|
8/30/2019
|
-0.02 / -0.33%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.33
|
240
|
|
8/29/2019
|
0.00 / 0.00%
|
6.02
|
6.02
|
6.02
|
6.02
|
6.02
|
3.34
|
22,160
|
|
8/28/2019
|
0.00 / 0.00%
|
6.00
|
6.02
|
6.00
|
6.02
|
6.01
|
3.34
|
140
|
|
8/27/2019
|
+0.01 / +0.17%
|
6.01
|
6.02
|
6.01
|
6.02
|
6.02
|
3.34
|
20,000
|
|
8/26/2019
|
-0.29 / -4.60%
|
6.01
|
6.01
|
6.01
|
6.01
|
6.01
|
3.34
|
40
|
|
8/23/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.50
|
0
|
|
8/22/2019
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.50
|
0
|
|
8/21/2019
|
+0.40 / +6.78%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.50
|
10
|
|
8/20/2019
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.28
|
10
|
|
|