|
Closing price on 12/7/2022
|
|
| Open |
5.90 |
| High |
6.27 |
| Low |
5.90 |
| Volume |
128,200 |
| Split-adjusted Price |
6.03 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
-0.07 / -1.15%
|
5.90
|
6.27
|
5.90
|
6.03
|
6.04
|
6.03
|
128,200
|
|
|
12/6/2022
|
-0.28 / -4.39%
|
6.82
|
6.82
|
6.01
|
6.10
|
6.35
|
6.10
|
141,700
|
|
|
12/5/2022
|
+0.40 / +6.69%
|
6.06
|
6.39
|
6.06
|
6.38
|
6.34
|
6.38
|
159,800
|
|
|
12/2/2022
|
-0.08 / -1.32%
|
6.00
|
6.04
|
5.66
|
5.98
|
5.78
|
5.98
|
145,400
|
|
|
12/1/2022
|
+0.15 / +2.54%
|
5.92
|
6.24
|
5.50
|
6.06
|
6.05
|
6.06
|
230,300
|
|
|
11/30/2022
|
+0.19 / +3.32%
|
5.73
|
6.00
|
5.73
|
5.91
|
5.89
|
5.91
|
52,000
|
|
|
11/29/2022
|
+0.36 / +6.72%
|
5.38
|
5.73
|
5.36
|
5.72
|
5.66
|
5.72
|
167,200
|
|
|
11/28/2022
|
+0.35 / +6.99%
|
5.08
|
5.36
|
5.06
|
5.36
|
5.35
|
5.36
|
117,100
|
|
|
11/25/2022
|
+0.01 / +0.20%
|
5.18
|
5.18
|
4.86
|
5.01
|
5.00
|
5.01
|
85,200
|
|
|
11/24/2022
|
0.00 / 0.00%
|
4.95
|
5.00
|
4.65
|
5.00
|
4.75
|
5.00
|
142,700
|
|
|
11/23/2022
|
+0.01 / +0.20%
|
5.10
|
5.15
|
4.85
|
5.00
|
4.99
|
5.00
|
120,000
|
|
|
11/22/2022
|
+0.32 / +6.85%
|
4.51
|
4.99
|
4.51
|
4.99
|
4.96
|
4.99
|
160,900
|
|
|
11/21/2022
|
+0.30 / +6.86%
|
4.55
|
4.67
|
4.09
|
4.67
|
4.63
|
4.67
|
180,600
|
|
|
11/18/2022
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.18
|
4.37
|
4.32
|
4.37
|
70,400
|
|
|
11/17/2022
|
+0.27 / +6.59%
|
4.10
|
4.38
|
4.10
|
4.37
|
4.37
|
4.37
|
99,200
|
|
|
11/16/2022
|
+0.26 / +6.77%
|
3.58
|
4.10
|
3.58
|
4.10
|
3.85
|
4.10
|
126,600
|
|
|
11/15/2022
|
-0.28 / -6.80%
|
3.84
|
4.10
|
3.84
|
3.84
|
3.86
|
3.84
|
184,400
|
|
|
11/14/2022
|
-0.31 / -7.00%
|
4.20
|
4.20
|
4.12
|
4.12
|
4.15
|
4.12
|
81,200
|
|
|
11/11/2022
|
-0.33 / -6.93%
|
4.80
|
4.99
|
4.43
|
4.43
|
4.45
|
4.43
|
172,800
|
|
|
11/10/2022
|
-0.35 / -6.85%
|
5.00
|
5.00
|
4.76
|
4.76
|
4.79
|
4.76
|
71,000
|
|
|
11/9/2022
|
+0.21 / +4.29%
|
5.00
|
5.24
|
5.00
|
5.11
|
5.15
|
5.11
|
1,396,300
|
|
|
11/8/2022
|
-0.28 / -5.41%
|
5.17
|
5.17
|
4.82
|
4.90
|
4.90
|
4.90
|
618,100
|
|
|
11/7/2022
|
-0.38 / -6.83%
|
5.50
|
5.50
|
5.18
|
5.18
|
5.18
|
5.18
|
716,600
|
|
|
11/4/2022
|
-0.41 / -6.87%
|
5.82
|
5.97
|
5.56
|
5.56
|
5.62
|
5.56
|
163,200
|
|
|
11/3/2022
|
-0.03 / -0.50%
|
6.00
|
6.20
|
5.80
|
5.97
|
5.99
|
5.97
|
323,500
|
|
|
11/2/2022
|
+0.05 / +0.84%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.97
|
6.00
|
322,400
|
|
|
11/1/2022
|
+0.04 / +0.68%
|
6.19
|
6.19
|
5.90
|
5.95
|
5.98
|
5.95
|
40,600
|
|
|
10/31/2022
|
-0.38 / -6.04%
|
5.91
|
6.26
|
5.89
|
5.91
|
5.95
|
5.91
|
114,600
|
|
|
10/28/2022
|
-0.12 / -1.87%
|
6.75
|
6.75
|
6.09
|
6.29
|
6.28
|
6.29
|
112,700
|
|
|
10/27/2022
|
+0.15 / +2.40%
|
6.39
|
6.55
|
6.01
|
6.41
|
6.34
|
6.41
|
170,800
|
|
|