Closing price on 3/22/2023
|
|
Open |
4.60 |
High |
4.81 |
Low |
4.60 |
Volume |
84,800 |
Split-adjusted Price |
4.81 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2023
|
+0.31 / +6.89%
|
4.60
|
4.81
|
4.60
|
4.81
|
4.80
|
4.81
|
84,800
|
|
3/21/2023
|
-0.33 / -6.83%
|
4.78
|
4.89
|
4.50
|
4.50
|
4.55
|
4.50
|
70,600
|
|
3/20/2023
|
-0.04 / -0.82%
|
4.89
|
4.89
|
4.71
|
4.83
|
4.79
|
4.83
|
12,500
|
|
3/17/2023
|
0.00 / 0.00%
|
4.62
|
5.09
|
4.62
|
4.87
|
4.91
|
4.87
|
59,200
|
|
3/16/2023
|
-0.11 / -2.21%
|
4.98
|
4.98
|
4.87
|
4.87
|
4.91
|
4.87
|
39,300
|
|
3/15/2023
|
0.00 / 0.00%
|
4.99
|
5.12
|
4.90
|
4.98
|
5.00
|
4.98
|
46,000
|
|
3/14/2023
|
+0.05 / +1.01%
|
4.90
|
4.98
|
4.83
|
4.98
|
4.94
|
4.98
|
27,600
|
|
3/13/2023
|
0.00 / 0.00%
|
4.87
|
4.99
|
4.84
|
4.93
|
4.87
|
4.93
|
21,800
|
|
3/10/2023
|
+0.02 / +0.41%
|
4.99
|
4.99
|
4.93
|
4.93
|
4.96
|
4.93
|
29,500
|
|
3/9/2023
|
-0.03 / -0.61%
|
5.10
|
5.10
|
4.82
|
4.91
|
4.93
|
4.91
|
18,000
|
|
3/8/2023
|
+0.04 / +0.82%
|
4.90
|
4.95
|
4.90
|
4.94
|
4.90
|
4.94
|
22,700
|
|
3/7/2023
|
-0.01 / -0.20%
|
4.70
|
5.10
|
4.70
|
4.90
|
4.80
|
4.90
|
25,600
|
|
3/6/2023
|
+0.04 / +0.82%
|
5.07
|
5.07
|
4.90
|
4.91
|
5.00
|
4.91
|
12,100
|
|
3/3/2023
|
-0.21 / -4.13%
|
5.00
|
5.00
|
4.87
|
4.87
|
4.95
|
4.87
|
17,300
|
|
3/2/2023
|
+0.05 / +0.99%
|
5.10
|
5.10
|
4.99
|
5.08
|
5.08
|
5.08
|
2,000
|
|
3/1/2023
|
+0.03 / +0.60%
|
4.95
|
5.03
|
4.91
|
5.03
|
4.97
|
5.03
|
16,900
|
|
2/28/2023
|
+0.05 / +1.01%
|
5.20
|
5.20
|
4.95
|
5.00
|
4.97
|
5.00
|
17,800
|
|
2/27/2023
|
-0.05 / -1.00%
|
5.18
|
5.18
|
4.92
|
4.95
|
5.03
|
4.95
|
17,400
|
|
2/24/2023
|
-0.10 / -1.96%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.04
|
5.00
|
22,300
|
|
2/23/2023
|
-0.10 / -1.92%
|
5.16
|
5.20
|
4.92
|
5.10
|
5.04
|
5.10
|
120,500
|
|
2/22/2023
|
-0.20 / -3.70%
|
5.29
|
5.39
|
5.13
|
5.20
|
5.24
|
5.20
|
211,200
|
|
2/21/2023
|
+0.02 / +0.37%
|
5.74
|
5.75
|
5.30
|
5.40
|
5.52
|
5.40
|
82,500
|
|
2/20/2023
|
+0.08 / +1.51%
|
5.35
|
5.50
|
5.30
|
5.38
|
5.34
|
5.38
|
90,700
|
|
2/17/2023
|
0.00 / 0.00%
|
5.20
|
5.35
|
5.20
|
5.30
|
5.29
|
5.30
|
99,100
|
|
2/16/2023
|
+0.31 / +6.21%
|
5.10
|
5.30
|
5.00
|
5.30
|
5.17
|
5.30
|
126,500
|
|
2/15/2023
|
+0.18 / +3.74%
|
4.75
|
5.06
|
4.70
|
4.99
|
4.96
|
4.99
|
17,200
|
|
2/14/2023
|
+0.01 / +0.21%
|
5.00
|
5.00
|
4.81
|
4.81
|
4.92
|
4.81
|
23,500
|
|
2/13/2023
|
-0.30 / -5.88%
|
5.00
|
5.00
|
4.75
|
4.80
|
4.87
|
4.80
|
144,500
|
|
2/10/2023
|
-0.04 / -0.78%
|
5.29
|
5.29
|
5.05
|
5.10
|
5.14
|
5.10
|
8,700
|
|
2/9/2023
|
-0.02 / -0.39%
|
5.01
|
5.20
|
4.97
|
5.14
|
5.01
|
5.14
|
55,300
|
|
|