|
Closing price on 12/14/2021
|
|
| Open |
31.00 |
| High |
31.50 |
| Low |
31.00 |
| Volume |
5,000 |
| Split-adjusted Price |
17.50 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2021
|
0.00 / 0.00%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.40
|
17.50
|
5,000
|
|
|
12/13/2021
|
0.00 / 0.00%
|
31.50
|
31.80
|
31.50
|
31.50
|
31.51
|
17.50
|
5,200
|
|
|
12/10/2021
|
+0.65 / +2.11%
|
33.00
|
33.00
|
31.50
|
31.50
|
32.50
|
17.50
|
1,200
|
|
|
12/9/2021
|
+2.00 / +6.93%
|
28.85
|
30.85
|
26.85
|
30.85
|
30.30
|
17.14
|
6,600
|
|
|
12/8/2021
|
+1.85 / +6.85%
|
25.20
|
28.85
|
25.20
|
28.85
|
27.24
|
16.03
|
5,800
|
|
|
12/7/2021
|
-0.60 / -2.17%
|
25.70
|
27.60
|
25.70
|
27.00
|
26.39
|
15.00
|
15,500
|
|
|
12/6/2021
|
-2.05 / -6.91%
|
29.65
|
29.65
|
27.60
|
27.60
|
28.24
|
15.33
|
1,700
|
|
|
12/3/2021
|
-2.20 / -6.91%
|
29.65
|
30.00
|
29.65
|
29.65
|
29.71
|
16.47
|
33,900
|
|
|
12/2/2021
|
+2.05 / +6.88%
|
28.05
|
31.85
|
28.05
|
31.85
|
29.53
|
17.69
|
32,800
|
|
|
12/1/2021
|
-2.20 / -6.88%
|
32.00
|
32.00
|
29.80
|
29.80
|
30.19
|
16.56
|
46,700
|
|
|
11/30/2021
|
+0.10 / +0.31%
|
34.10
|
34.10
|
32.00
|
32.00
|
33.38
|
17.78
|
54,600
|
|
|
11/29/2021
|
+2.05 / +6.87%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
17.72
|
7,900
|
|
|
11/26/2021
|
+1.95 / +6.99%
|
29.85
|
29.85
|
29.85
|
29.85
|
29.85
|
16.58
|
5,500
|
|
|
11/25/2021
|
+1.80 / +6.90%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
15.50
|
2,000
|
|
|
11/24/2021
|
+1.70 / +6.97%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
14.50
|
8,000
|
|
|
11/23/2021
|
+1.55 / +6.78%
|
24.40
|
24.40
|
23.05
|
24.40
|
24.39
|
13.56
|
56,400
|
|
|
11/22/2021
|
+1.45 / +6.78%
|
22.85
|
22.85
|
22.85
|
22.85
|
22.85
|
12.69
|
13,900
|
|
|
11/19/2021
|
+1.40 / +7.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
11.89
|
3,500
|
|
|
11/18/2021
|
+1.30 / +6.95%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.11
|
23,700
|
|
|
11/17/2021
|
+1.20 / +6.86%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
10.39
|
600
|
|
|
11/16/2021
|
+1.10 / +6.71%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.72
|
10,900
|
|
|
11/15/2021
|
+1.05 / +6.84%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.11
|
18,300
|
|
|
11/12/2021
|
+1.00 / +6.97%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
8.53
|
2,900
|
|
|
11/11/2021
|
+0.90 / +6.69%
|
14.35
|
14.35
|
14.35
|
14.35
|
14.35
|
7.97
|
23,900
|
|
|
11/10/2021
|
+0.85 / +6.75%
|
12.60
|
13.45
|
12.60
|
13.45
|
13.41
|
7.47
|
11,100
|
|
|
11/9/2021
|
+0.80 / +6.78%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.19
|
7.00
|
22,900
|
|
|
11/8/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.56
|
0
|
|
|
11/5/2021
|
+0.10 / +0.85%
|
11.05
|
11.80
|
11.00
|
11.80
|
11.39
|
6.56
|
10,800
|
|
|
11/4/2021
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.69
|
6.50
|
3,200
|
|
|
11/3/2021
|
+0.50 / +4.50%
|
11.80
|
11.80
|
11.10
|
11.60
|
11.14
|
6.44
|
3,500
|
|
|