|
Closing price on 11/28/2018
|
|
| Open |
5.81 |
| High |
5.81 |
| Low |
5.81 |
| Volume |
400 |
| Split-adjusted Price |
3.23 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2018
|
-0.19 / -3.17%
|
5.81
|
5.81
|
5.81
|
5.81
|
5.81
|
3.23
|
400
|
|
|
11/27/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.33
|
0
|
|
|
11/26/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.33
|
0
|
|
|
11/23/2018
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.95
|
3.33
|
1,680
|
|
|
11/22/2018
|
-0.28 / -4.46%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.33
|
1,100
|
|
|
11/21/2018
|
+0.28 / +4.67%
|
6.28
|
6.28
|
6.28
|
6.28
|
6.28
|
3.49
|
10
|
|
|
11/20/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.33
|
0
|
|
|
11/19/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.33
|
0
|
|
|
11/16/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.33
|
0
|
|
|
11/15/2018
|
-0.38 / -5.96%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.33
|
100
|
|
|
11/14/2018
|
0.00 / 0.00%
|
6.38
|
6.38
|
6.38
|
6.38
|
6.38
|
3.54
|
0
|
|
|
11/13/2018
|
0.00 / 0.00%
|
6.38
|
6.38
|
6.38
|
6.38
|
6.38
|
3.54
|
0
|
|
|
11/12/2018
|
+0.03 / +0.47%
|
6.35
|
6.38
|
6.35
|
6.38
|
6.38
|
3.54
|
30
|
|
|
11/9/2018
|
0.00 / 0.00%
|
6.35
|
6.35
|
6.35
|
6.35
|
6.35
|
3.53
|
0
|
|
|
11/8/2018
|
0.00 / 0.00%
|
6.35
|
6.35
|
6.35
|
6.35
|
6.35
|
3.53
|
0
|
|
|
11/7/2018
|
0.00 / 0.00%
|
6.35
|
6.35
|
6.35
|
6.35
|
6.35
|
3.53
|
0
|
|
|
11/6/2018
|
+0.07 / +1.11%
|
6.35
|
6.35
|
6.35
|
6.35
|
6.35
|
3.53
|
10
|
|
|
11/5/2018
|
-0.01 / -0.16%
|
5.90
|
6.28
|
5.85
|
6.28
|
6.08
|
3.49
|
3,620
|
|
|
11/2/2018
|
0.00 / 0.00%
|
6.29
|
6.29
|
6.29
|
6.29
|
6.29
|
3.49
|
0
|
|
|
11/1/2018
|
+0.24 / +3.97%
|
6.05
|
6.29
|
6.05
|
6.29
|
6.17
|
3.49
|
460
|
|
|
10/31/2018
|
0.00 / 0.00%
|
6.05
|
6.05
|
6.05
|
6.05
|
6.05
|
3.36
|
4,399,998
|
|
|
10/30/2018
|
-0.05 / -0.82%
|
6.46
|
6.46
|
6.05
|
6.05
|
6.05
|
3.36
|
20
|
|
|
10/29/2018
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.39
|
0
|
|
|
10/26/2018
|
+0.05 / +0.83%
|
6.46
|
6.46
|
6.00
|
6.10
|
6.31
|
3.39
|
2,039,602
|
|
|
10/25/2018
|
-0.15 / -2.42%
|
6.59
|
6.59
|
6.05
|
6.05
|
6.32
|
3.36
|
350
|
|
|
10/24/2018
|
+0.05 / +0.81%
|
5.80
|
6.20
|
5.80
|
6.20
|
5.80
|
3.44
|
2,341,048
|
|
|
10/23/2018
|
-0.05 / -0.81%
|
6.20
|
6.59
|
6.15
|
6.15
|
6.15
|
3.42
|
50
|
|
|
10/22/2018
|
-0.40 / -6.06%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.25
|
3.44
|
2,400
|
|
|
10/19/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.67
|
0
|
|
|
10/18/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.67
|
0
|
|
|