Closing price on 4/17/2023
|
|
Open |
5.11 |
High |
5.12 |
Low |
5.10 |
Volume |
31,000 |
Split-adjusted Price |
5.11 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2023
|
0.00 / 0.00%
|
5.11
|
5.12
|
5.10
|
5.11
|
5.11
|
5.11
|
31,000
|
|
4/14/2023
|
-0.04 / -0.78%
|
5.40
|
5.40
|
5.11
|
5.11
|
5.20
|
5.11
|
44,000
|
|
4/13/2023
|
-0.03 / -0.58%
|
5.24
|
5.24
|
5.14
|
5.15
|
5.16
|
5.15
|
48,800
|
|
4/12/2023
|
+0.01 / +0.19%
|
5.10
|
5.39
|
5.10
|
5.18
|
5.26
|
5.18
|
116,800
|
|
4/11/2023
|
-0.17 / -3.18%
|
5.11
|
5.29
|
5.10
|
5.17
|
5.12
|
5.17
|
31,600
|
|
4/10/2023
|
-0.10 / -1.84%
|
5.40
|
5.50
|
5.06
|
5.34
|
5.34
|
5.34
|
109,700
|
|
4/7/2023
|
0.00 / 0.00%
|
5.50
|
5.53
|
5.20
|
5.44
|
5.28
|
5.44
|
94,500
|
|
4/6/2023
|
+0.35 / +6.88%
|
5.15
|
5.44
|
5.12
|
5.44
|
5.38
|
5.44
|
291,000
|
|
4/5/2023
|
+0.01 / +0.20%
|
5.08
|
5.13
|
5.00
|
5.09
|
5.04
|
5.09
|
42,100
|
|
4/4/2023
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.99
|
5.08
|
5.04
|
5.08
|
145,900
|
|
4/3/2023
|
+0.04 / +0.79%
|
5.04
|
5.13
|
4.96
|
5.08
|
5.02
|
5.08
|
209,400
|
|
3/31/2023
|
+0.04 / +0.80%
|
5.00
|
5.06
|
5.00
|
5.04
|
5.02
|
5.04
|
68,700
|
|
3/30/2023
|
+0.06 / +1.21%
|
5.01
|
5.10
|
4.95
|
5.00
|
5.00
|
5.00
|
69,000
|
|
3/29/2023
|
-0.16 / -3.14%
|
5.10
|
5.10
|
4.94
|
4.94
|
5.03
|
4.94
|
30,800
|
|
3/28/2023
|
+0.09 / +1.80%
|
5.01
|
5.12
|
5.01
|
5.10
|
5.06
|
5.10
|
46,800
|
|
3/27/2023
|
+0.01 / +0.20%
|
5.01
|
5.16
|
5.00
|
5.01
|
5.03
|
5.01
|
46,900
|
|
3/24/2023
|
-0.09 / -1.77%
|
5.12
|
5.19
|
4.82
|
5.00
|
5.04
|
5.00
|
50,000
|
|
3/23/2023
|
+0.28 / +5.82%
|
4.82
|
5.14
|
4.82
|
5.09
|
5.05
|
5.09
|
105,800
|
|
3/22/2023
|
+0.31 / +6.89%
|
4.60
|
4.81
|
4.60
|
4.81
|
4.80
|
4.81
|
84,800
|
|
3/21/2023
|
-0.33 / -6.83%
|
4.78
|
4.89
|
4.50
|
4.50
|
4.55
|
4.50
|
70,600
|
|
3/20/2023
|
-0.04 / -0.82%
|
4.89
|
4.89
|
4.71
|
4.83
|
4.79
|
4.83
|
12,500
|
|
3/17/2023
|
0.00 / 0.00%
|
4.62
|
5.09
|
4.62
|
4.87
|
4.91
|
4.87
|
59,200
|
|
3/16/2023
|
-0.11 / -2.21%
|
4.98
|
4.98
|
4.87
|
4.87
|
4.91
|
4.87
|
39,300
|
|
3/15/2023
|
0.00 / 0.00%
|
4.99
|
5.12
|
4.90
|
4.98
|
5.00
|
4.98
|
46,000
|
|
3/14/2023
|
+0.05 / +1.01%
|
4.90
|
4.98
|
4.83
|
4.98
|
4.94
|
4.98
|
27,600
|
|
3/13/2023
|
0.00 / 0.00%
|
4.87
|
4.99
|
4.84
|
4.93
|
4.87
|
4.93
|
21,800
|
|
3/10/2023
|
+0.02 / +0.41%
|
4.99
|
4.99
|
4.93
|
4.93
|
4.96
|
4.93
|
29,500
|
|
3/9/2023
|
-0.03 / -0.61%
|
5.10
|
5.10
|
4.82
|
4.91
|
4.93
|
4.91
|
18,000
|
|
3/8/2023
|
+0.04 / +0.82%
|
4.90
|
4.95
|
4.90
|
4.94
|
4.90
|
4.94
|
22,700
|
|
3/7/2023
|
-0.01 / -0.20%
|
4.70
|
5.10
|
4.70
|
4.90
|
4.80
|
4.90
|
25,600
|
|
|