Closing price on 3/20/2024
|
|
Open |
6.17 |
High |
6.19 |
Low |
5.90 |
Volume |
15,400 |
Split-adjusted Price |
5.92 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/20/2024
|
-0.06 / -1.00%
|
6.17
|
6.19
|
5.90
|
5.92
|
5.95
|
5.92
|
15,400
|
|
3/19/2024
|
+0.08 / +1.36%
|
6.05
|
6.05
|
5.90
|
5.98
|
5.90
|
5.98
|
42,800
|
|
3/18/2024
|
-0.21 / -3.44%
|
6.10
|
6.10
|
5.83
|
5.90
|
5.96
|
5.90
|
115,700
|
|
3/15/2024
|
+0.06 / +0.99%
|
6.19
|
6.19
|
5.90
|
6.11
|
5.99
|
6.11
|
91,600
|
|
3/14/2024
|
+0.02 / +0.33%
|
6.03
|
6.18
|
6.00
|
6.05
|
6.05
|
6.05
|
70,800
|
|
3/13/2024
|
+0.11 / +1.86%
|
5.92
|
6.08
|
5.90
|
6.03
|
5.99
|
6.03
|
62,900
|
|
3/12/2024
|
+0.02 / +0.34%
|
5.90
|
5.93
|
5.80
|
5.92
|
5.90
|
5.92
|
25,000
|
|
3/11/2024
|
0.00 / 0.00%
|
5.81
|
5.90
|
5.80
|
5.90
|
5.88
|
5.90
|
19,600
|
|
3/8/2024
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
22,100
|
|
3/7/2024
|
+0.08 / +1.37%
|
5.82
|
5.90
|
5.76
|
5.90
|
5.81
|
5.90
|
44,400
|
|
3/6/2024
|
-0.11 / -1.85%
|
5.93
|
5.95
|
5.82
|
5.82
|
5.91
|
5.82
|
17,000
|
|
3/5/2024
|
+0.11 / +1.89%
|
5.82
|
5.95
|
5.76
|
5.93
|
5.81
|
5.93
|
20,700
|
|
3/4/2024
|
-0.10 / -1.69%
|
5.91
|
6.10
|
5.80
|
5.82
|
5.87
|
5.82
|
28,100
|
|
3/1/2024
|
-0.01 / -0.17%
|
5.93
|
5.98
|
5.81
|
5.92
|
5.93
|
5.92
|
20,800
|
|
2/29/2024
|
0.00 / 0.00%
|
5.91
|
5.95
|
5.80
|
5.93
|
5.86
|
5.93
|
58,000
|
|
2/28/2024
|
-0.17 / -2.79%
|
5.90
|
6.09
|
5.90
|
5.93
|
5.95
|
5.93
|
11,000
|
|
2/27/2024
|
+0.11 / +1.84%
|
6.17
|
6.17
|
5.89
|
6.10
|
6.07
|
6.10
|
15,800
|
|
2/26/2024
|
-0.01 / -0.17%
|
6.00
|
6.05
|
5.87
|
5.99
|
5.98
|
5.99
|
18,300
|
|
2/23/2024
|
+0.15 / +2.56%
|
5.86
|
6.19
|
5.86
|
6.00
|
6.04
|
6.00
|
86,300
|
|
2/22/2024
|
+0.01 / +0.17%
|
5.84
|
5.98
|
5.84
|
5.85
|
5.88
|
5.85
|
37,300
|
|
2/21/2024
|
+0.02 / +0.34%
|
5.82
|
5.86
|
5.82
|
5.84
|
5.83
|
5.84
|
21,200
|
|
2/20/2024
|
+0.03 / +0.52%
|
5.75
|
5.88
|
5.75
|
5.82
|
5.83
|
5.82
|
37,100
|
|
2/19/2024
|
0.00 / 0.00%
|
5.72
|
5.82
|
5.71
|
5.79
|
5.79
|
5.79
|
39,100
|
|
2/16/2024
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.79
|
5.77
|
5.79
|
5,300
|
|
2/15/2024
|
+0.03 / +0.52%
|
5.76
|
5.79
|
5.74
|
5.79
|
5.77
|
5.79
|
17,400
|
|
2/7/2024
|
0.00 / 0.00%
|
5.79
|
5.80
|
5.75
|
5.76
|
5.76
|
5.76
|
12,800
|
|
2/6/2024
|
+0.11 / +1.95%
|
5.65
|
5.80
|
5.65
|
5.76
|
5.70
|
5.76
|
30,500
|
|
2/5/2024
|
+0.01 / +0.18%
|
5.60
|
5.70
|
5.60
|
5.65
|
5.65
|
5.65
|
4,700
|
|
2/2/2024
|
+0.02 / +0.36%
|
5.80
|
5.80
|
5.52
|
5.64
|
5.63
|
5.64
|
15,000
|
|
2/1/2024
|
-0.08 / -1.40%
|
5.79
|
5.79
|
5.62
|
5.62
|
5.69
|
5.62
|
11,300
|
|
|