|
Closing price on 4/20/2022
|
|
| Open |
35.60 |
| High |
36.00 |
| Low |
35.25 |
| Volume |
492,000 |
| Split-adjusted Price |
19.67 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2022
|
-2.45 / -6.47%
|
35.60
|
36.00
|
35.25
|
35.40
|
35.40
|
19.67
|
492,000
|
|
|
4/19/2022
|
-0.95 / -2.45%
|
39.00
|
40.40
|
37.35
|
37.85
|
38.26
|
21.03
|
204,300
|
|
|
4/18/2022
|
-1.65 / -4.08%
|
40.90
|
40.90
|
37.85
|
38.80
|
39.58
|
21.56
|
221,400
|
|
|
4/15/2022
|
-0.05 / -0.12%
|
40.50
|
40.60
|
39.60
|
40.45
|
40.32
|
22.47
|
152,100
|
|
|
4/14/2022
|
-0.70 / -1.70%
|
41.25
|
42.00
|
40.00
|
40.50
|
40.73
|
22.50
|
157,300
|
|
|
4/13/2022
|
+0.70 / +1.73%
|
40.50
|
41.20
|
38.30
|
41.20
|
40.32
|
22.89
|
243,200
|
|
|
4/12/2022
|
-2.70 / -6.25%
|
43.50
|
43.50
|
40.25
|
40.50
|
40.79
|
22.50
|
289,900
|
|
|
4/8/2022
|
-1.60 / -3.57%
|
44.90
|
46.75
|
42.00
|
43.20
|
44.08
|
24.00
|
352,100
|
|
|
4/7/2022
|
-2.20 / -4.68%
|
47.20
|
47.20
|
44.50
|
44.80
|
45.31
|
24.89
|
297,600
|
|
|
4/6/2022
|
-3.20 / -6.37%
|
48.00
|
49.75
|
46.70
|
47.00
|
47.64
|
26.11
|
457,200
|
|
|
4/5/2022
|
-0.80 / -1.57%
|
51.20
|
52.30
|
50.00
|
50.20
|
51.41
|
27.89
|
391,600
|
|
|
4/4/2022
|
+3.30 / +6.92%
|
48.00
|
51.00
|
48.00
|
51.00
|
50.08
|
28.33
|
667,300
|
|
|
4/1/2022
|
+0.40 / +0.85%
|
44.30
|
47.70
|
44.00
|
47.70
|
44.56
|
26.50
|
1,350,400
|
|
|
3/31/2022
|
-3.10 / -6.15%
|
50.30
|
50.30
|
46.90
|
47.30
|
47.44
|
26.28
|
1,133,800
|
|
|
3/30/2022
|
-3.50 / -6.49%
|
50.80
|
53.00
|
50.20
|
50.40
|
50.71
|
28.00
|
664,000
|
|
|
3/29/2022
|
-0.60 / -1.10%
|
53.80
|
56.50
|
50.70
|
53.90
|
54.28
|
29.94
|
799,800
|
|
|
3/28/2022
|
-3.30 / -5.71%
|
53.80
|
55.90
|
53.80
|
54.50
|
53.99
|
30.28
|
670,400
|
|
|
3/25/2022
|
0.00 / 0.00%
|
58.20
|
60.00
|
57.80
|
57.80
|
58.68
|
32.11
|
795,300
|
|
|
3/24/2022
|
+3.70 / +6.84%
|
54.30
|
57.80
|
54.10
|
57.80
|
56.70
|
32.11
|
659,000
|
|
|
3/23/2022
|
+1.60 / +3.05%
|
52.50
|
54.10
|
51.00
|
54.10
|
52.95
|
30.06
|
439,000
|
|
|
3/22/2022
|
+0.40 / +0.77%
|
51.50
|
53.80
|
50.50
|
52.50
|
52.30
|
29.17
|
440,800
|
|
|
3/21/2022
|
-3.20 / -5.79%
|
52.00
|
56.40
|
52.00
|
52.10
|
53.92
|
28.94
|
523,200
|
|
|
3/18/2022
|
-3.30 / -5.63%
|
54.50
|
55.80
|
54.50
|
55.30
|
54.65
|
30.72
|
1,152,100
|
|
|
3/17/2022
|
-4.40 / -6.98%
|
63.40
|
63.40
|
58.60
|
58.60
|
59.20
|
32.56
|
654,500
|
|
|
3/16/2022
|
-1.60 / -2.48%
|
64.90
|
66.50
|
60.40
|
63.00
|
63.78
|
35.00
|
766,100
|
|
|
3/15/2022
|
+1.20 / +1.89%
|
59.00
|
64.60
|
59.00
|
64.60
|
60.42
|
35.89
|
1,258,200
|
|
|
3/14/2022
|
-4.70 / -6.90%
|
65.00
|
65.00
|
63.40
|
63.40
|
63.77
|
35.22
|
505,900
|
|
|
3/11/2022
|
-5.10 / -6.97%
|
73.30
|
73.30
|
68.10
|
68.10
|
69.54
|
37.83
|
638,100
|
|
|
3/10/2022
|
+2.10 / +2.95%
|
66.20
|
73.30
|
66.20
|
73.20
|
68.40
|
40.67
|
1,711,100
|
|
|
3/9/2022
|
-5.30 / -6.94%
|
76.60
|
76.60
|
71.10
|
71.10
|
72.18
|
39.50
|
317,600
|
|
|