|
Closing price on 4/28/2026
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
7.30 |
| Volume |
3,000 |
| Split-adjusted Price |
7.30 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2026
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
3,000
|
|
|
4/24/2026
|
-0.02 / -0.27%
|
7.00
|
7.31
|
7.00
|
7.30
|
7.02
|
7.30
|
4,100
|
|
|
4/23/2026
|
-0.23 / -3.05%
|
7.50
|
7.50
|
7.32
|
7.32
|
7.44
|
7.32
|
8,400
|
|
|
4/22/2026
|
-0.21 / -2.71%
|
7.80
|
7.80
|
7.55
|
7.55
|
7.71
|
7.55
|
8,000
|
|
|
4/21/2026
|
-0.04 / -0.51%
|
7.80
|
7.81
|
7.36
|
7.76
|
7.75
|
7.76
|
6,300
|
|
|
4/20/2026
|
-0.04 / -0.51%
|
7.80
|
7.86
|
7.80
|
7.80
|
7.83
|
7.80
|
19,300
|
|
|
4/17/2026
|
+0.25 / +3.29%
|
7.60
|
7.90
|
7.60
|
7.84
|
7.83
|
7.84
|
68,500
|
|
|
4/16/2026
|
+0.09 / +1.20%
|
7.55
|
7.60
|
7.50
|
7.59
|
7.56
|
7.59
|
62,000
|
|
|
4/15/2026
|
0.00 / 0.00%
|
7.50
|
7.66
|
7.50
|
7.50
|
7.50
|
7.50
|
5,000
|
|
|
4/14/2026
|
+0.04 / +0.54%
|
7.50
|
7.70
|
7.47
|
7.50
|
7.58
|
7.50
|
34,600
|
|
|
4/13/2026
|
0.00 / 0.00%
|
7.93
|
7.93
|
7.46
|
7.46
|
7.75
|
7.46
|
6,800
|
|
|
4/10/2026
|
+0.10 / +1.36%
|
7.36
|
7.49
|
7.36
|
7.46
|
7.46
|
7.46
|
52,000
|
|
|
4/9/2026
|
+0.01 / +0.14%
|
7.35
|
7.40
|
7.30
|
7.36
|
7.36
|
7.36
|
103,800
|
|
|
4/8/2026
|
+0.05 / +0.68%
|
7.35
|
7.35
|
7.30
|
7.35
|
7.34
|
7.35
|
72,400
|
|
|
4/7/2026
|
+0.11 / +1.53%
|
7.19
|
7.30
|
7.19
|
7.30
|
7.24
|
7.30
|
12,800
|
|
|
4/6/2026
|
-0.08 / -1.10%
|
7.27
|
7.27
|
7.19
|
7.19
|
7.23
|
7.19
|
36,900
|
|
|
4/3/2026
|
+0.27 / +3.86%
|
7.00
|
7.31
|
6.90
|
7.27
|
6.97
|
7.27
|
8,400
|
|
|
4/2/2026
|
-0.31 / -4.24%
|
7.31
|
7.31
|
7.00
|
7.00
|
7.04
|
7.00
|
11,600
|
|
|
4/1/2026
|
+0.46 / +6.72%
|
6.85
|
7.31
|
6.40
|
7.31
|
7.09
|
7.31
|
38,300
|
|
|
3/31/2026
|
+0.05 / +0.74%
|
6.50
|
6.85
|
6.33
|
6.85
|
6.71
|
6.85
|
2,300
|
|
|
3/30/2026
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
100
|
|
|
3/27/2026
|
-0.02 / -0.29%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
100
|
|
|
3/26/2026
|
-0.03 / -0.44%
|
6.84
|
6.85
|
6.80
|
6.82
|
6.82
|
6.82
|
14,700
|
|
|
3/25/2026
|
+0.01 / +0.15%
|
6.85
|
6.85
|
6.85
|
6.85
|
6.85
|
6.85
|
5,300
|
|
|
3/24/2026
|
+0.44 / +6.88%
|
6.84
|
6.84
|
6.84
|
6.84
|
6.84
|
6.84
|
55,000
|
|
|
3/23/2026
|
-0.44 / -6.43%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.65
|
6.40
|
1,300
|
|
|
3/20/2026
|
0.00 / 0.00%
|
6.80
|
6.84
|
6.80
|
6.84
|
6.81
|
6.84
|
300
|
|
|
3/19/2026
|
-0.29 / -4.07%
|
7.11
|
7.11
|
6.84
|
6.84
|
6.98
|
6.84
|
200
|
|
|
3/18/2026
|
+0.08 / +1.13%
|
7.13
|
7.13
|
7.13
|
7.13
|
7.13
|
7.13
|
500
|
|
|
3/17/2026
|
0.00 / 0.00%
|
7.05
|
7.05
|
7.05
|
7.05
|
7.05
|
7.05
|
100
|
|
|