Closing price on 3/4/2019
|
|
Open |
5.20 |
High |
5.22 |
Low |
5.20 |
Volume |
9,100 |
Split-adjusted Price |
2.90 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/4/2019
|
-0.23 / -4.22%
|
5.20
|
5.22
|
5.20
|
5.22
|
5.21
|
2.90
|
9,100
|
|
3/1/2019
|
+0.35 / +6.86%
|
5.10
|
5.45
|
5.10
|
5.45
|
5.28
|
3.03
|
3,020
|
|
2/28/2019
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2.83
|
2,000
|
|
2/27/2019
|
-0.20 / -3.85%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.78
|
12,000
|
|
2/26/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.89
|
0
|
|
2/25/2019
|
-0.09 / -1.70%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.89
|
2,720
|
|
2/22/2019
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.29
|
5.29
|
5.40
|
2.94
|
140
|
|
2/21/2019
|
-0.38 / -6.70%
|
5.67
|
5.67
|
5.28
|
5.29
|
5.31
|
2.94
|
14,700
|
|
2/20/2019
|
+0.32 / +5.98%
|
5.20
|
5.67
|
5.20
|
5.67
|
5.31
|
3.15
|
2,260
|
|
2/19/2019
|
+0.35 / +7.00%
|
5.00
|
5.35
|
5.00
|
5.35
|
5.18
|
2.97
|
2,940
|
|
2/18/2019
|
+0.11 / +2.25%
|
5.23
|
5.23
|
5.00
|
5.00
|
5.01
|
2.78
|
25,370
|
|
2/15/2019
|
-0.36 / -6.86%
|
4.90
|
4.90
|
4.89
|
4.89
|
4.90
|
2.72
|
6,280
|
|
2/14/2019
|
-0.39 / -6.91%
|
5.25
|
5.25
|
5.25
|
5.25
|
5.25
|
2.92
|
100
|
|
2/13/2019
|
0.00 / 0.00%
|
5.64
|
5.64
|
5.64
|
5.64
|
5.64
|
3.13
|
0
|
|
2/12/2019
|
0.00 / 0.00%
|
5.64
|
5.64
|
5.64
|
5.64
|
5.64
|
3.13
|
0
|
|
2/11/2019
|
0.00 / 0.00%
|
5.64
|
5.64
|
5.64
|
5.64
|
5.64
|
3.13
|
0
|
|
2/1/2019
|
+0.35 / +6.62%
|
5.64
|
5.64
|
5.64
|
5.64
|
5.64
|
3.13
|
10
|
|
1/31/2019
|
0.00 / 0.00%
|
5.29
|
5.29
|
5.29
|
5.29
|
5.29
|
2.94
|
0
|
|
1/30/2019
|
-0.39 / -6.87%
|
5.29
|
5.29
|
5.29
|
5.29
|
5.29
|
2.94
|
2,790
|
|
1/29/2019
|
0.00 / 0.00%
|
5.68
|
5.68
|
5.68
|
5.68
|
5.68
|
3.16
|
0
|
|
1/28/2019
|
0.00 / 0.00%
|
5.68
|
5.68
|
5.68
|
5.68
|
5.68
|
3.16
|
0
|
|
1/25/2019
|
-0.42 / -6.89%
|
5.68
|
5.68
|
5.68
|
5.68
|
5.68
|
3.16
|
7,750
|
|
1/24/2019
|
-0.08 / -1.29%
|
6.10
|
6.10
|
5.75
|
6.10
|
5.99
|
3.39
|
4,010
|
|
1/23/2019
|
0.00 / 0.00%
|
6.18
|
6.18
|
6.18
|
6.18
|
6.18
|
3.43
|
0
|
|
1/22/2019
|
0.00 / 0.00%
|
6.18
|
6.18
|
6.18
|
6.18
|
6.18
|
3.43
|
0
|
|
1/21/2019
|
0.00 / 0.00%
|
6.18
|
6.18
|
6.18
|
6.18
|
6.18
|
3.43
|
0
|
|
1/18/2019
|
0.00 / 0.00%
|
6.18
|
6.18
|
6.18
|
6.18
|
6.18
|
3.43
|
0
|
|
1/17/2019
|
0.00 / 0.00%
|
6.18
|
6.18
|
6.18
|
6.18
|
6.18
|
3.43
|
0
|
|
1/16/2019
|
0.00 / 0.00%
|
6.18
|
6.18
|
6.18
|
6.18
|
6.18
|
3.43
|
0
|
|
1/15/2019
|
0.00 / 0.00%
|
6.18
|
6.18
|
6.18
|
6.18
|
6.18
|
3.43
|
0
|
|
|