Closing price on 2/9/2021
|
|
Open |
8.90 |
High |
9.90 |
Low |
8.90 |
Volume |
4,200 |
Split-adjusted Price |
4.94 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/9/2021
|
-0.60 / -6.32%
|
8.90
|
9.90
|
8.90
|
8.90
|
8.92
|
4.94
|
4,200
|
|
2/8/2021
|
+0.62 / +6.98%
|
8.28
|
9.50
|
8.28
|
9.50
|
9.09
|
5.28
|
300
|
|
2/5/2021
|
-0.66 / -6.92%
|
8.89
|
10.10
|
8.88
|
8.88
|
8.99
|
4.93
|
5,800
|
|
2/4/2021
|
-0.71 / -6.93%
|
9.54
|
9.54
|
9.54
|
9.54
|
9.54
|
5.30
|
2,400
|
|
2/3/2021
|
-0.75 / -6.82%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
5.69
|
400
|
|
2/2/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.11
|
1,900
|
|
2/1/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.11
|
0
|
|
1/29/2021
|
+0.20 / +1.85%
|
11.50
|
11.50
|
10.90
|
11.00
|
11.01
|
6.11
|
4,700
|
|
1/28/2021
|
+0.60 / +5.88%
|
10.20
|
10.90
|
9.50
|
10.80
|
10.43
|
6.00
|
10,000
|
|
1/27/2021
|
+0.59 / +6.14%
|
9.61
|
10.25
|
9.61
|
10.20
|
10.09
|
5.67
|
25,300
|
|
1/26/2021
|
+0.62 / +6.90%
|
9.61
|
9.61
|
9.61
|
9.61
|
9.61
|
5.34
|
32,400
|
|
1/25/2021
|
+0.58 / +6.90%
|
8.99
|
8.99
|
8.99
|
8.99
|
8.99
|
4.99
|
3,900
|
|
1/22/2021
|
+0.55 / +7.00%
|
8.41
|
8.41
|
8.41
|
8.41
|
8.41
|
4.67
|
4,900
|
|
1/21/2021
|
+0.51 / +6.94%
|
7.35
|
7.86
|
7.35
|
7.86
|
7.66
|
4.37
|
49,000
|
|
1/20/2021
|
0.00 / 0.00%
|
7.35
|
7.35
|
7.35
|
7.35
|
7.35
|
4.08
|
0
|
|
1/19/2021
|
-0.55 / -6.96%
|
7.63
|
7.63
|
7.35
|
7.35
|
7.35
|
4.08
|
5,700
|
|
1/18/2021
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.39
|
1,200
|
|
1/15/2021
|
+0.45 / +6.12%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.33
|
100
|
|
1/14/2021
|
-0.55 / -6.96%
|
7.35
|
7.35
|
7.35
|
7.35
|
7.35
|
4.08
|
900
|
|
1/13/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.39
|
0
|
|
1/12/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.39
|
0
|
|
1/11/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.39
|
0
|
|
1/8/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.39
|
0
|
|
1/7/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.39
|
0
|
|
1/6/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.39
|
1,000
|
|
1/5/2021
|
-0.50 / -5.95%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.39
|
100
|
|
1/4/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.67
|
0
|
|
12/31/2020
|
-0.63 / -6.98%
|
8.40
|
9.50
|
8.40
|
8.40
|
8.50
|
4.67
|
2,180
|
|
12/30/2020
|
0.00 / 0.00%
|
9.03
|
9.03
|
9.03
|
9.03
|
9.03
|
5.02
|
80
|
|
12/29/2020
|
-0.67 / -6.91%
|
9.03
|
9.03
|
9.03
|
9.03
|
9.03
|
5.02
|
10
|
|
|