Closing price on 4/24/2020
|
|
Open |
6.64 |
High |
6.64 |
Low |
5.78 |
Volume |
7,530 |
Split-adjusted Price |
3.69 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2020
|
+0.43 / +6.92%
|
6.64
|
6.64
|
5.78
|
6.64
|
6.51
|
3.69
|
7,530
|
|
4/23/2020
|
+0.40 / +6.88%
|
5.41
|
6.21
|
5.41
|
6.21
|
6.06
|
3.45
|
8,910
|
|
4/22/2020
|
+0.38 / +7.00%
|
5.80
|
5.81
|
5.80
|
5.81
|
5.81
|
3.23
|
760
|
|
4/21/2020
|
+0.35 / +6.89%
|
5.42
|
5.43
|
5.13
|
5.43
|
5.35
|
3.02
|
5,680
|
|
4/20/2020
|
+0.33 / +6.95%
|
4.75
|
5.08
|
4.75
|
5.08
|
5.06
|
2.82
|
37,000
|
|
4/17/2020
|
-0.15 / -3.06%
|
4.90
|
4.90
|
4.75
|
4.75
|
4.76
|
2.64
|
1,050
|
|
4/16/2020
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.72
|
2,800
|
|
4/15/2020
|
-0.22 / -4.30%
|
5.38
|
5.38
|
4.77
|
4.90
|
5.05
|
2.72
|
389,550
|
|
4/14/2020
|
-0.38 / -6.91%
|
5.12
|
5.60
|
5.12
|
5.12
|
5.16
|
2.84
|
14,340
|
|
4/13/2020
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.50
|
3.06
|
50
|
|
4/10/2020
|
+0.28 / +5.36%
|
5.22
|
5.50
|
5.22
|
5.50
|
5.22
|
3.06
|
60
|
|
4/9/2020
|
+0.34 / +6.97%
|
5.22
|
5.22
|
5.22
|
5.22
|
5.22
|
2.90
|
10
|
|
4/8/2020
|
+0.04 / +0.83%
|
5.00
|
5.00
|
4.86
|
4.88
|
4.94
|
2.71
|
630
|
|
4/7/2020
|
+0.29 / +6.37%
|
4.55
|
4.84
|
4.55
|
4.84
|
4.76
|
2.69
|
420
|
|
4/6/2020
|
-0.01 / -0.22%
|
4.55
|
4.55
|
4.55
|
4.55
|
4.55
|
2.53
|
180
|
|
4/3/2020
|
+0.28 / +6.54%
|
4.56
|
4.56
|
4.56
|
4.56
|
4.56
|
2.53
|
10
|
|
4/1/2020
|
-0.32 / -6.96%
|
4.28
|
4.28
|
4.28
|
4.28
|
4.28
|
2.38
|
2,810
|
|
3/31/2020
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.56
|
0
|
|
3/30/2020
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.56
|
0
|
|
3/27/2020
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.56
|
0
|
|
3/26/2020
|
+0.14 / +3.14%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.56
|
60
|
|
3/25/2020
|
+0.29 / +6.95%
|
4.46
|
4.46
|
4.46
|
4.46
|
4.46
|
2.48
|
750
|
|
3/24/2020
|
+0.26 / +6.65%
|
4.17
|
4.17
|
4.17
|
4.17
|
4.17
|
2.32
|
10
|
|
3/23/2020
|
-0.29 / -6.90%
|
4.30
|
4.48
|
3.91
|
3.91
|
3.92
|
2.17
|
27,580
|
|
3/20/2020
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.33
|
0
|
|
3/19/2020
|
-0.22 / -4.98%
|
4.20
|
4.49
|
4.12
|
4.20
|
4.33
|
2.33
|
4,160
|
|
3/18/2020
|
0.00 / 0.00%
|
4.42
|
4.42
|
4.12
|
4.42
|
4.14
|
2.46
|
126,670
|
|
3/17/2020
|
-0.33 / -6.95%
|
4.42
|
4.50
|
4.42
|
4.42
|
4.44
|
2.46
|
2,380
|
|
3/16/2020
|
0.00 / 0.00%
|
4.75
|
4.75
|
4.75
|
4.75
|
4.75
|
2.64
|
0
|
|
3/13/2020
|
-0.35 / -6.86%
|
4.75
|
4.75
|
4.75
|
4.75
|
4.75
|
2.64
|
100
|
|
|