|
|
Closing price on 3/8/2022
|
|
| Open |
82.20 |
| High |
82.20 |
| Low |
76.30 |
| Volume |
1,348,100 |
| Split-adjusted Price |
42.44 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/11/2022
|
+0.70 / +1.29%
|
55.00
|
58.10
|
54.60
|
55.00
|
56.48
|
30.56
|
882,400
|
|
|
2/10/2022
|
+3.50 / +6.89%
|
51.00
|
54.30
|
50.70
|
54.30
|
53.13
|
30.17
|
562,100
|
|
|
2/9/2022
|
-1.10 / -2.12%
|
52.00
|
52.00
|
49.95
|
50.80
|
50.55
|
28.22
|
271,160
|
|
|
2/8/2022
|
+3.25 / +6.68%
|
50.00
|
52.00
|
49.85
|
51.90
|
51.06
|
28.83
|
519,900
|
|
|
2/7/2022
|
+3.15 / +6.92%
|
45.65
|
48.65
|
45.60
|
48.65
|
47.75
|
27.03
|
379,600
|
|
|
1/28/2022
|
+2.95 / +6.93%
|
43.00
|
45.50
|
43.00
|
45.50
|
45.00
|
25.28
|
1,711,998
|
|
|
1/27/2022
|
+2.75 / +6.91%
|
39.80
|
42.55
|
39.80
|
42.55
|
41.59
|
23.64
|
919,040
|
|
|
1/26/2022
|
+0.30 / +0.76%
|
39.50
|
40.00
|
37.50
|
39.80
|
39.27
|
22.11
|
246,700
|
|
|
1/25/2022
|
-0.50 / -1.25%
|
39.80
|
39.80
|
37.20
|
39.50
|
38.25
|
21.94
|
942,500
|
|
|
1/24/2022
|
-1.80 / -4.31%
|
41.80
|
41.80
|
38.90
|
40.00
|
39.68
|
22.22
|
483,800
|
|
|
1/21/2022
|
+1.70 / +4.24%
|
40.10
|
42.60
|
40.10
|
41.80
|
41.62
|
23.22
|
1,367,800
|
|
|
1/20/2022
|
+2.60 / +6.93%
|
37.60
|
40.10
|
36.90
|
40.10
|
38.85
|
22.28
|
469,500
|
|
|
1/19/2022
|
+1.00 / +2.74%
|
36.50
|
38.00
|
36.50
|
37.50
|
37.10
|
20.83
|
1,003,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|