Closing price on 3/24/2021
|
|
Open |
9.40 |
High |
9.60 |
Low |
9.40 |
Volume |
13,900 |
Split-adjusted Price |
5.28 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/24/2021
|
-0.10 / -1.04%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
5.28
|
13,900
|
|
3/23/2021
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.66
|
5.33
|
2,000
|
|
3/22/2021
|
-0.30 / -3.00%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.81
|
5.39
|
4,800
|
|
3/19/2021
|
+0.05 / +0.50%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.95
|
5.56
|
1,700
|
|
3/18/2021
|
+0.25 / +2.58%
|
9.99
|
9.99
|
9.90
|
9.95
|
9.98
|
5.53
|
2,700
|
|
3/17/2021
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.39
|
500
|
|
3/16/2021
|
-0.10 / -0.99%
|
9.45
|
10.00
|
9.45
|
10.00
|
9.60
|
5.56
|
7,100
|
|
3/15/2021
|
+0.30 / +3.06%
|
9.45
|
10.20
|
9.45
|
10.10
|
10.05
|
5.61
|
8,500
|
|
3/12/2021
|
-0.70 / -6.67%
|
10.50
|
10.50
|
9.77
|
9.80
|
9.81
|
5.44
|
5,200
|
|
3/11/2021
|
+0.30 / +2.94%
|
9.49
|
10.50
|
9.49
|
10.50
|
9.51
|
5.83
|
15,700
|
|
3/10/2021
|
-0.75 / -6.85%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.67
|
8,200
|
|
3/9/2021
|
0.00 / 0.00%
|
10.20
|
10.95
|
10.20
|
10.95
|
10.23
|
6.08
|
4,800
|
|
3/8/2021
|
-0.25 / -2.23%
|
11.95
|
11.95
|
10.50
|
10.95
|
11.59
|
6.08
|
16,600
|
|
3/5/2021
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.19
|
6.22
|
16,600
|
|
3/4/2021
|
+0.66 / +6.71%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.83
|
18,000
|
|
3/3/2021
|
+0.64 / +6.96%
|
9.84
|
9.84
|
9.84
|
9.84
|
9.84
|
5.47
|
24,200
|
|
3/2/2021
|
+0.60 / +6.98%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
5.11
|
9,800
|
|
3/1/2021
|
-0.31 / -3.48%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.78
|
200
|
|
2/26/2021
|
-0.59 / -6.21%
|
9.50
|
9.94
|
8.90
|
8.91
|
9.44
|
4.95
|
1,500
|
|
2/25/2021
|
+0.35 / +3.83%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.15
|
5.28
|
200
|
|
2/24/2021
|
-0.65 / -6.63%
|
9.15
|
9.15
|
9.15
|
9.15
|
9.15
|
5.08
|
800
|
|
2/23/2021
|
+0.50 / +5.38%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.43
|
5.44
|
3,400
|
|
2/22/2021
|
+0.60 / +6.90%
|
9.30
|
9.30
|
8.80
|
9.30
|
9.27
|
5.17
|
9,100
|
|
2/19/2021
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.73
|
4.83
|
2,200
|
|
2/18/2021
|
-0.52 / -5.46%
|
9.55
|
9.55
|
9.00
|
9.00
|
9.28
|
5.00
|
200
|
|
2/17/2021
|
+0.62 / +6.97%
|
9.00
|
9.52
|
9.00
|
9.52
|
9.13
|
5.29
|
800
|
|
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
|
|
|