|
Closing price on 12/27/2023
|
|
| Open |
6.12 |
| High |
6.15 |
| Low |
6.05 |
| Volume |
31,900 |
| Split-adjusted Price |
6.05 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2023
|
-0.05 / -0.82%
|
6.12
|
6.15
|
6.05
|
6.05
|
6.07
|
6.05
|
31,900
|
|
|
12/26/2023
|
-0.05 / -0.81%
|
6.12
|
6.20
|
6.10
|
6.10
|
6.11
|
6.10
|
23,500
|
|
|
12/25/2023
|
0.00 / 0.00%
|
6.11
|
6.20
|
6.10
|
6.15
|
6.12
|
6.15
|
39,800
|
|
|
12/22/2023
|
-0.05 / -0.81%
|
6.45
|
6.45
|
6.10
|
6.15
|
6.21
|
6.15
|
20,600
|
|
|
12/21/2023
|
+0.03 / +0.49%
|
6.18
|
6.20
|
6.12
|
6.20
|
6.19
|
6.20
|
19,900
|
|
|
12/20/2023
|
-0.05 / -0.80%
|
6.28
|
6.28
|
6.15
|
6.17
|
6.20
|
6.17
|
9,700
|
|
|
12/19/2023
|
-0.03 / -0.48%
|
6.25
|
6.25
|
6.10
|
6.22
|
6.17
|
6.22
|
61,900
|
|
|
12/18/2023
|
+0.05 / +0.81%
|
6.30
|
6.30
|
6.15
|
6.25
|
6.22
|
6.25
|
21,800
|
|
|
12/15/2023
|
0.00 / 0.00%
|
6.20
|
6.29
|
6.10
|
6.20
|
6.19
|
6.20
|
25,000
|
|
|
12/14/2023
|
-0.10 / -1.59%
|
6.31
|
6.34
|
6.20
|
6.20
|
6.28
|
6.20
|
78,900
|
|
|
12/13/2023
|
-0.15 / -2.33%
|
6.45
|
6.46
|
6.30
|
6.30
|
6.41
|
6.30
|
96,600
|
|
|
12/12/2023
|
+0.24 / +3.86%
|
6.10
|
6.45
|
6.10
|
6.45
|
6.17
|
6.45
|
109,500
|
|
|
12/11/2023
|
-0.28 / -4.31%
|
6.49
|
6.49
|
6.06
|
6.21
|
6.13
|
6.21
|
57,900
|
|
|
12/8/2023
|
+0.37 / +6.05%
|
6.54
|
6.54
|
6.12
|
6.49
|
6.47
|
6.49
|
234,800
|
|
|
12/7/2023
|
+0.40 / +6.99%
|
6.12
|
6.12
|
6.12
|
6.12
|
6.12
|
6.12
|
170,800
|
|
|
12/6/2023
|
+0.01 / +0.18%
|
5.90
|
5.90
|
5.70
|
5.72
|
5.75
|
5.72
|
112,700
|
|
|
12/5/2023
|
0.00 / 0.00%
|
5.71
|
5.75
|
5.61
|
5.71
|
5.71
|
5.71
|
31,700
|
|
|
12/4/2023
|
+0.13 / +2.33%
|
5.62
|
5.75
|
5.61
|
5.71
|
5.71
|
5.71
|
30,000
|
|
|
12/1/2023
|
-0.08 / -1.41%
|
5.60
|
5.80
|
5.58
|
5.58
|
5.60
|
5.58
|
13,400
|
|
|
11/30/2023
|
-0.04 / -0.70%
|
5.75
|
5.85
|
5.60
|
5.66
|
5.76
|
5.66
|
59,400
|
|
|
11/29/2023
|
+0.05 / +0.88%
|
5.78
|
5.78
|
5.51
|
5.70
|
5.70
|
5.70
|
55,200
|
|
|
11/28/2023
|
+0.16 / +2.91%
|
5.49
|
5.70
|
5.49
|
5.65
|
5.53
|
5.65
|
69,600
|
|
|
11/27/2023
|
-0.06 / -1.08%
|
5.55
|
5.87
|
5.48
|
5.49
|
5.55
|
5.49
|
11,900
|
|
|
11/24/2023
|
+0.05 / +0.91%
|
5.48
|
5.55
|
5.44
|
5.55
|
5.47
|
5.55
|
38,400
|
|
|
11/23/2023
|
0.00 / 0.00%
|
5.59
|
5.70
|
5.50
|
5.50
|
5.56
|
5.50
|
15,600
|
|
|
11/22/2023
|
-0.09 / -1.61%
|
5.50
|
5.65
|
5.46
|
5.50
|
5.52
|
5.50
|
29,500
|
|
|
11/21/2023
|
-0.01 / -0.18%
|
5.46
|
5.75
|
5.46
|
5.59
|
5.62
|
5.59
|
24,500
|
|
|
11/20/2023
|
-0.06 / -1.06%
|
5.63
|
5.63
|
5.55
|
5.60
|
5.62
|
5.60
|
13,000
|
|
|
11/17/2023
|
-0.06 / -1.05%
|
5.70
|
5.72
|
5.52
|
5.66
|
5.61
|
5.66
|
58,500
|
|
|
11/16/2023
|
+0.21 / +3.81%
|
5.52
|
5.72
|
5.52
|
5.72
|
5.61
|
5.72
|
33,900
|
|
|