Closing price on 12/6/2023
|
|
Open |
5.90 |
High |
5.90 |
Low |
5.70 |
Volume |
112,700 |
Split-adjusted Price |
5.72 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/15/2023
|
-0.04 / -0.72%
|
5.55
|
5.88
|
5.51
|
5.51
|
5.67
|
5.51
|
46,400
|
|
11/14/2023
|
+0.05 / +0.91%
|
5.55
|
5.78
|
5.50
|
5.55
|
5.58
|
5.55
|
16,300
|
|
11/13/2023
|
+0.05 / +0.92%
|
5.82
|
5.82
|
5.50
|
5.50
|
5.51
|
5.50
|
35,500
|
|
11/10/2023
|
-0.31 / -5.38%
|
5.54
|
5.70
|
5.45
|
5.45
|
5.56
|
5.45
|
17,600
|
|
11/9/2023
|
+0.16 / +2.86%
|
5.61
|
5.82
|
5.60
|
5.76
|
5.67
|
5.76
|
55,100
|
|
11/8/2023
|
+0.15 / +2.75%
|
5.45
|
5.60
|
5.32
|
5.60
|
5.49
|
5.60
|
24,200
|
|
11/7/2023
|
-0.02 / -0.37%
|
5.47
|
5.47
|
5.45
|
5.45
|
5.46
|
5.45
|
6,800
|
|
11/6/2023
|
+0.07 / +1.30%
|
5.40
|
5.59
|
5.36
|
5.47
|
5.41
|
5.47
|
46,700
|
|
11/3/2023
|
-0.23 / -4.09%
|
5.69
|
5.69
|
5.39
|
5.40
|
5.45
|
5.40
|
37,600
|
|
11/2/2023
|
+0.34 / +6.43%
|
5.33
|
5.65
|
5.33
|
5.63
|
5.51
|
5.63
|
11,600
|
|
11/1/2023
|
+0.34 / +6.87%
|
5.29
|
5.29
|
5.29
|
5.29
|
5.29
|
5.29
|
53,100
|
|
10/31/2023
|
-0.35 / -6.60%
|
5.00
|
5.35
|
4.93
|
4.95
|
5.03
|
4.95
|
18,300
|
|
10/30/2023
|
-0.38 / -6.69%
|
5.45
|
5.45
|
5.30
|
5.30
|
5.30
|
5.30
|
61,700
|
|
10/27/2023
|
-0.07 / -1.22%
|
5.75
|
5.75
|
5.45
|
5.68
|
5.66
|
5.68
|
36,100
|
|
10/26/2023
|
-0.27 / -4.49%
|
6.00
|
6.00
|
5.60
|
5.75
|
5.74
|
5.75
|
101,500
|
|
|