|
Closing price on 3/28/2018
|
|
| Open |
5.65 |
| High |
6.29 |
| Low |
5.65 |
| Volume |
280 |
| Split-adjusted Price |
3.49 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2018
|
+0.23 / +3.80%
|
5.65
|
6.29
|
5.65
|
6.29
|
5.75
|
3.49
|
280
|
|
|
3/27/2018
|
+0.39 / +6.88%
|
5.33
|
6.06
|
5.33
|
6.06
|
6.05
|
3.37
|
28,930
|
|
|
3/26/2018
|
-0.42 / -6.90%
|
5.67
|
5.67
|
5.67
|
5.67
|
5.67
|
3.15
|
30
|
|
|
3/23/2018
|
-0.02 / -0.33%
|
6.11
|
6.11
|
6.03
|
6.09
|
6.08
|
3.38
|
29,100
|
|
|
3/22/2018
|
+0.39 / +6.82%
|
6.11
|
6.11
|
5.42
|
6.11
|
5.94
|
3.39
|
11,060
|
|
|
3/21/2018
|
+0.37 / +6.92%
|
5.72
|
5.72
|
5.35
|
5.72
|
5.63
|
3.18
|
5,280
|
|
|
3/20/2018
|
+0.03 / +0.56%
|
5.69
|
5.69
|
5.35
|
5.35
|
5.46
|
2.97
|
1,830
|
|
|
3/19/2018
|
-0.36 / -6.34%
|
5.32
|
5.36
|
5.32
|
5.32
|
5.33
|
2.96
|
400
|
|
|
3/16/2018
|
-0.42 / -6.89%
|
6.49
|
6.49
|
5.68
|
5.68
|
6.33
|
3.16
|
11,850
|
|
|
3/15/2018
|
0.00 / 0.00%
|
5.77
|
6.10
|
5.77
|
6.10
|
5.94
|
3.39
|
1,250
|
|
|
3/14/2018
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.39
|
0
|
|
|
3/13/2018
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.39
|
0
|
|
|
3/12/2018
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.39
|
0
|
|
|
3/9/2018
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.39
|
710
|
|
|
3/8/2018
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.39
|
60
|
|
|
3/7/2018
|
0.00 / 0.00%
|
6.10
|
6.39
|
6.10
|
6.10
|
6.28
|
3.39
|
2,390
|
|
|
3/6/2018
|
+0.04 / +0.66%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.04
|
3.39
|
10,590
|
|
|
3/5/2018
|
0.00 / 0.00%
|
6.06
|
6.06
|
6.06
|
6.06
|
6.06
|
3.37
|
0
|
|
|
3/2/2018
|
+0.24 / +4.12%
|
6.06
|
6.06
|
6.06
|
6.06
|
6.06
|
3.37
|
10
|
|
|
3/1/2018
|
0.00 / 0.00%
|
5.82
|
5.82
|
5.82
|
5.82
|
5.82
|
3.23
|
0
|
|
|
2/28/2018
|
-0.01 / -0.17%
|
5.50
|
5.82
|
5.50
|
5.82
|
5.66
|
3.23
|
940
|
|
|
2/27/2018
|
-0.42 / -6.72%
|
5.82
|
5.83
|
5.82
|
5.83
|
5.83
|
3.24
|
120
|
|
|
2/26/2018
|
0.00 / 0.00%
|
6.25
|
6.25
|
6.25
|
6.25
|
6.25
|
3.47
|
0
|
|
|
2/23/2018
|
+0.25 / +4.17%
|
6.25
|
6.25
|
6.25
|
6.25
|
6.25
|
3.47
|
10
|
|
|
2/22/2018
|
-0.02 / -0.33%
|
6.00
|
6.02
|
6.00
|
6.00
|
6.01
|
3.33
|
1,700
|
|
|
2/21/2018
|
+0.38 / +6.74%
|
6.02
|
6.02
|
6.02
|
6.02
|
6.02
|
3.34
|
10
|
|
|
2/13/2018
|
-0.24 / -4.08%
|
5.51
|
5.98
|
5.50
|
5.64
|
5.66
|
3.13
|
15,300
|
|
|
2/12/2018
|
+0.38 / +6.91%
|
5.88
|
5.88
|
5.88
|
5.88
|
5.88
|
3.27
|
10
|
|
|
2/9/2018
|
-0.06 / -1.08%
|
5.18
|
5.55
|
5.18
|
5.50
|
5.52
|
3.06
|
17,030
|
|
|
2/8/2018
|
-0.41 / -6.87%
|
5.56
|
5.56
|
5.56
|
5.56
|
5.56
|
3.09
|
470
|
|
|