Closing price on 4/20/2021
|
|
Open |
10.90 |
High |
11.00 |
Low |
10.15 |
Volume |
13,200 |
Split-adjusted Price |
6.11 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/20/2021
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.15
|
11.00
|
10.91
|
6.11
|
13,200
|
|
4/19/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.93
|
6.06
|
4,900
|
|
4/16/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.15
|
10.90
|
10.39
|
6.06
|
5,400
|
|
4/15/2021
|
+0.70 / +6.86%
|
10.40
|
10.90
|
10.30
|
10.90
|
10.72
|
6.06
|
35,400
|
|
4/14/2021
|
+0.40 / +4.08%
|
9.80
|
10.20
|
9.80
|
10.20
|
9.96
|
5.67
|
500
|
|
4/13/2021
|
+0.07 / +0.72%
|
9.80
|
9.81
|
9.80
|
9.80
|
9.80
|
5.44
|
2,300
|
|
4/12/2021
|
+0.63 / +6.92%
|
9.30
|
9.73
|
9.30
|
9.73
|
9.69
|
5.41
|
2,800
|
|
4/9/2021
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.06
|
0
|
|
4/8/2021
|
-0.40 / -4.21%
|
9.15
|
9.20
|
9.10
|
9.10
|
9.11
|
5.06
|
10,000
|
|
4/7/2021
|
-0.15 / -1.55%
|
9.75
|
9.75
|
9.20
|
9.50
|
9.49
|
5.28
|
1,100
|
|
4/6/2021
|
0.00 / 0.00%
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
5.36
|
1,500
|
|
4/5/2021
|
0.00 / 0.00%
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
5.36
|
0
|
|
4/2/2021
|
-0.20 / -2.03%
|
9.85
|
9.85
|
9.65
|
9.65
|
9.84
|
5.36
|
2,200
|
|
4/1/2021
|
+0.04 / +0.41%
|
9.85
|
9.85
|
9.85
|
9.85
|
9.85
|
5.47
|
1,000
|
|
3/31/2021
|
-0.59 / -5.67%
|
9.81
|
9.85
|
9.80
|
9.81
|
9.82
|
5.45
|
2,300
|
|
3/30/2021
|
+0.40 / +4.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.03
|
5.78
|
1,200
|
|
3/29/2021
|
+0.20 / +2.04%
|
9.85
|
10.00
|
9.85
|
10.00
|
9.86
|
5.56
|
2,100
|
|
3/26/2021
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.70
|
5.44
|
17,000
|
|
3/25/2021
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.33
|
3,700
|
|
3/24/2021
|
-0.10 / -1.04%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
5.28
|
13,900
|
|
3/23/2021
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.66
|
5.33
|
2,000
|
|
3/22/2021
|
-0.30 / -3.00%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.81
|
5.39
|
4,800
|
|
3/19/2021
|
+0.05 / +0.50%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.95
|
5.56
|
1,700
|
|
3/18/2021
|
+0.25 / +2.58%
|
9.99
|
9.99
|
9.90
|
9.95
|
9.98
|
5.53
|
2,700
|
|
3/17/2021
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.39
|
500
|
|
3/16/2021
|
-0.10 / -0.99%
|
9.45
|
10.00
|
9.45
|
10.00
|
9.60
|
5.56
|
7,100
|
|
3/15/2021
|
+0.30 / +3.06%
|
9.45
|
10.20
|
9.45
|
10.10
|
10.05
|
5.61
|
8,500
|
|
3/12/2021
|
-0.70 / -6.67%
|
10.50
|
10.50
|
9.77
|
9.80
|
9.81
|
5.44
|
5,200
|
|
3/11/2021
|
+0.30 / +2.94%
|
9.49
|
10.50
|
9.49
|
10.50
|
9.51
|
5.83
|
15,700
|
|
3/10/2021
|
-0.75 / -6.85%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.67
|
8,200
|
|
|