|
|
Closing price on 3/25/2022
|
|
| Open |
58.20 |
| High |
60.00 |
| Low |
57.80 |
| Volume |
795,300 |
| Split-adjusted Price |
32.11 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2022
|
0.00 / 0.00%
|
58.20
|
60.00
|
57.80
|
57.80
|
58.68
|
32.11
|
795,300
|
|
|
3/24/2022
|
+3.70 / +6.84%
|
54.30
|
57.80
|
54.10
|
57.80
|
56.70
|
32.11
|
659,000
|
|
|
3/23/2022
|
+1.60 / +3.05%
|
52.50
|
54.10
|
51.00
|
54.10
|
52.95
|
30.06
|
439,000
|
|
|
3/22/2022
|
+0.40 / +0.77%
|
51.50
|
53.80
|
50.50
|
52.50
|
52.30
|
29.17
|
440,800
|
|
|
3/21/2022
|
-3.20 / -5.79%
|
52.00
|
56.40
|
52.00
|
52.10
|
53.92
|
28.94
|
523,200
|
|
|
3/18/2022
|
-3.30 / -5.63%
|
54.50
|
55.80
|
54.50
|
55.30
|
54.65
|
30.72
|
1,152,100
|
|
|
3/17/2022
|
-4.40 / -6.98%
|
63.40
|
63.40
|
58.60
|
58.60
|
59.20
|
32.56
|
654,500
|
|
|
3/16/2022
|
-1.60 / -2.48%
|
64.90
|
66.50
|
60.40
|
63.00
|
63.78
|
35.00
|
766,100
|
|
|
3/15/2022
|
+1.20 / +1.89%
|
59.00
|
64.60
|
59.00
|
64.60
|
60.42
|
35.89
|
1,258,200
|
|
|
3/14/2022
|
-4.70 / -6.90%
|
65.00
|
65.00
|
63.40
|
63.40
|
63.77
|
35.22
|
505,900
|
|
|
3/11/2022
|
-5.10 / -6.97%
|
73.30
|
73.30
|
68.10
|
68.10
|
69.54
|
37.83
|
638,100
|
|
|
3/10/2022
|
+2.10 / +2.95%
|
66.20
|
73.30
|
66.20
|
73.20
|
68.40
|
40.67
|
1,711,100
|
|
|
3/9/2022
|
-5.30 / -6.94%
|
76.60
|
76.60
|
71.10
|
71.10
|
72.18
|
39.50
|
317,600
|
|
|
3/8/2022
|
-5.60 / -6.83%
|
82.20
|
82.20
|
76.30
|
76.40
|
77.12
|
42.44
|
1,348,100
|
|
|
3/7/2022
|
-1.00 / -1.20%
|
83.80
|
83.80
|
77.20
|
82.00
|
79.80
|
45.56
|
1,656,300
|
|
|
3/4/2022
|
+0.70 / +0.85%
|
82.30
|
87.00
|
81.00
|
83.00
|
84.40
|
46.11
|
1,411,800
|
|
|
3/3/2022
|
+5.30 / +6.88%
|
77.30
|
82.30
|
74.40
|
82.30
|
79.20
|
45.72
|
1,303,400
|
|
|
3/2/2022
|
-2.70 / -3.39%
|
80.00
|
80.70
|
74.20
|
77.00
|
76.41
|
42.78
|
2,065,000
|
|
|
3/1/2022
|
+5.20 / +6.98%
|
75.00
|
79.70
|
75.00
|
79.70
|
77.88
|
44.28
|
1,034,500
|
|
|
2/28/2022
|
+4.80 / +6.89%
|
69.90
|
74.50
|
69.80
|
74.50
|
72.61
|
41.39
|
893,500
|
|
|
2/25/2022
|
+4.50 / +6.90%
|
65.40
|
69.70
|
65.40
|
69.70
|
68.15
|
38.72
|
984,200
|
|
|
2/24/2022
|
-3.20 / -4.68%
|
68.60
|
73.00
|
63.70
|
65.20
|
68.93
|
36.22
|
1,404,900
|
|
|
2/23/2022
|
+4.40 / +6.88%
|
64.00
|
68.40
|
61.50
|
68.40
|
65.34
|
38.00
|
1,152,900
|
|
|
2/22/2022
|
-2.60 / -3.90%
|
66.00
|
67.00
|
62.20
|
64.00
|
64.76
|
35.56
|
878,900
|
|
|
2/21/2022
|
-2.60 / -3.76%
|
69.90
|
73.80
|
66.40
|
66.60
|
70.62
|
37.00
|
1,044,300
|
|
|
2/18/2022
|
+4.50 / +6.96%
|
65.00
|
69.20
|
60.20
|
69.20
|
64.10
|
38.44
|
1,291,000
|
|
|
2/17/2022
|
+4.20 / +6.94%
|
61.10
|
64.70
|
61.00
|
64.70
|
62.95
|
35.94
|
723,200
|
|
|
2/16/2022
|
+3.90 / +6.89%
|
58.00
|
60.50
|
58.00
|
60.50
|
59.39
|
33.61
|
662,100
|
|
|
2/15/2022
|
+3.70 / +6.99%
|
52.20
|
56.60
|
51.50
|
56.60
|
54.12
|
31.44
|
1,043,500
|
|
|
2/14/2022
|
-2.10 / -3.82%
|
54.00
|
54.00
|
52.50
|
52.90
|
53.26
|
29.39
|
131,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|