Closing price on 3/10/2020
|
|
Open |
4.59 |
High |
4.59 |
Low |
4.27 |
Volume |
3,170 |
Split-adjusted Price |
2.55 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/10/2020
|
0.00 / 0.00%
|
4.59
|
4.59
|
4.27
|
4.59
|
4.42
|
2.55
|
3,170
|
|
3/9/2020
|
-0.33 / -6.71%
|
5.00
|
5.00
|
4.59
|
4.59
|
4.80
|
2.55
|
1,110
|
|
3/6/2020
|
0.00 / 0.00%
|
4.92
|
4.92
|
4.92
|
4.92
|
4.92
|
2.73
|
0
|
|
3/5/2020
|
-0.37 / -6.99%
|
4.92
|
4.92
|
4.92
|
4.92
|
4.92
|
2.73
|
50
|
|
3/4/2020
|
+0.24 / +4.75%
|
4.71
|
5.29
|
4.71
|
5.29
|
4.76
|
2.94
|
3,360
|
|
3/3/2020
|
+0.33 / +6.99%
|
4.42
|
5.05
|
4.42
|
5.05
|
4.72
|
2.81
|
20
|
|
3/2/2020
|
-0.35 / -6.90%
|
4.72
|
4.72
|
4.72
|
4.72
|
4.72
|
2.62
|
10
|
|
2/28/2020
|
+0.03 / +0.60%
|
5.06
|
5.07
|
5.06
|
5.07
|
5.07
|
2.82
|
13,280
|
|
2/27/2020
|
-0.37 / -6.84%
|
5.04
|
5.04
|
5.04
|
5.04
|
5.04
|
2.80
|
1,570
|
|
2/26/2020
|
+0.34 / +6.71%
|
5.41
|
5.41
|
5.41
|
5.41
|
5.41
|
3.01
|
10
|
|
2/25/2020
|
0.00 / 0.00%
|
5.07
|
5.07
|
5.07
|
5.07
|
5.07
|
2.82
|
0
|
|
2/24/2020
|
0.00 / 0.00%
|
5.07
|
5.07
|
5.07
|
5.07
|
5.07
|
2.82
|
0
|
|
2/21/2020
|
0.00 / 0.00%
|
5.07
|
5.07
|
5.07
|
5.07
|
5.07
|
2.82
|
0
|
|
2/20/2020
|
0.00 / 0.00%
|
5.07
|
5.07
|
5.07
|
5.07
|
5.07
|
2.82
|
5,000
|
|
2/19/2020
|
+0.32 / +6.74%
|
4.76
|
5.07
|
4.76
|
5.07
|
4.92
|
2.82
|
760
|
|
2/18/2020
|
+0.31 / +6.98%
|
4.74
|
4.75
|
4.74
|
4.75
|
4.75
|
2.64
|
30
|
|
2/17/2020
|
-0.31 / -6.53%
|
4.44
|
4.44
|
4.44
|
4.44
|
4.44
|
2.47
|
10
|
|
2/14/2020
|
-0.31 / -6.13%
|
4.74
|
4.80
|
4.74
|
4.75
|
4.80
|
2.64
|
2,500
|
|
2/13/2020
|
+0.33 / +6.98%
|
5.06
|
5.06
|
5.06
|
5.06
|
5.06
|
2.81
|
20
|
|
2/12/2020
|
-0.28 / -5.59%
|
5.00
|
5.00
|
4.69
|
4.73
|
4.98
|
2.63
|
3,010
|
|
2/11/2020
|
-0.36 / -6.70%
|
5.01
|
5.01
|
5.01
|
5.01
|
5.01
|
2.78
|
800
|
|
2/10/2020
|
+0.35 / +6.97%
|
5.37
|
5.37
|
5.37
|
5.37
|
5.37
|
2.98
|
10
|
|
2/7/2020
|
-0.09 / -1.76%
|
5.11
|
5.11
|
5.02
|
5.02
|
5.07
|
2.79
|
1,750
|
|
2/6/2020
|
-0.26 / -4.84%
|
5.11
|
5.11
|
5.11
|
5.11
|
5.11
|
2.84
|
420
|
|
2/5/2020
|
-0.39 / -6.77%
|
5.37
|
5.37
|
5.37
|
5.37
|
5.37
|
2.98
|
460
|
|
2/4/2020
|
0.00 / 0.00%
|
5.76
|
5.76
|
5.76
|
5.76
|
5.76
|
3.20
|
0
|
|
2/3/2020
|
0.00 / 0.00%
|
5.76
|
5.76
|
5.76
|
5.76
|
5.76
|
3.20
|
0
|
|
1/31/2020
|
-0.43 / -6.95%
|
5.76
|
5.76
|
5.76
|
5.76
|
5.76
|
3.20
|
40
|
|
1/30/2020
|
0.00 / 0.00%
|
6.19
|
6.19
|
6.19
|
6.19
|
6.19
|
3.44
|
0
|
|
1/22/2020
|
0.00 / 0.00%
|
6.19
|
6.19
|
6.19
|
6.19
|
6.19
|
3.44
|
0
|
|
|