Closing price on 3/4/2024
|
|
Open |
5.91 |
High |
6.10 |
Low |
5.80 |
Volume |
28,100 |
Split-adjusted Price |
5.82 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
1/31/2024
|
+0.14 / +2.52%
|
5.57
|
5.70
|
5.47
|
5.70
|
5.59
|
5.70
|
29,500
|
|
1/30/2024
|
-0.15 / -2.63%
|
5.71
|
5.71
|
5.56
|
5.56
|
5.62
|
5.56
|
61,400
|
|
1/29/2024
|
-0.07 / -1.21%
|
5.65
|
5.85
|
5.65
|
5.71
|
5.71
|
5.71
|
15,800
|
|
1/26/2024
|
+0.04 / +0.70%
|
5.85
|
5.85
|
5.67
|
5.78
|
5.75
|
5.78
|
2,600
|
|
1/25/2024
|
+0.09 / +1.59%
|
5.75
|
5.75
|
5.65
|
5.74
|
5.68
|
5.74
|
8,800
|
|
1/24/2024
|
0.00 / 0.00%
|
5.65
|
5.83
|
5.65
|
5.65
|
5.66
|
5.65
|
18,300
|
|
1/23/2024
|
-0.13 / -2.25%
|
5.67
|
5.75
|
5.65
|
5.65
|
5.69
|
5.65
|
10,100
|
|
1/22/2024
|
-0.04 / -0.69%
|
5.83
|
5.83
|
5.78
|
5.78
|
5.81
|
5.78
|
200
|
|
1/19/2024
|
+0.19 / +3.37%
|
5.81
|
5.85
|
5.67
|
5.82
|
5.80
|
5.82
|
3,500
|
|
1/18/2024
|
+0.01 / +0.18%
|
5.65
|
5.75
|
5.63
|
5.63
|
5.63
|
5.63
|
3,400
|
|
1/17/2024
|
-0.18 / -3.10%
|
5.91
|
5.91
|
5.60
|
5.62
|
5.71
|
5.62
|
17,600
|
|
1/16/2024
|
+0.20 / +3.57%
|
5.89
|
5.89
|
5.80
|
5.80
|
5.85
|
5.80
|
400
|
|
|