Closing price on 5/10/2023
|
|
Open |
5.30 |
High |
5.64 |
Low |
5.30 |
Volume |
231,900 |
Split-adjusted Price |
5.64 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/10/2023
|
+0.36 / +6.82%
|
5.30
|
5.64
|
5.30
|
5.64
|
5.58
|
5.64
|
231,900
|
|
5/9/2023
|
+0.13 / +2.52%
|
5.20
|
5.29
|
5.10
|
5.28
|
5.16
|
5.28
|
21,100
|
|
5/8/2023
|
+0.07 / +1.38%
|
5.10
|
5.29
|
5.09
|
5.15
|
5.22
|
5.15
|
94,400
|
|
5/5/2023
|
0.00 / 0.00%
|
5.09
|
5.35
|
5.06
|
5.08
|
5.15
|
5.08
|
18,600
|
|
5/4/2023
|
+0.02 / +0.40%
|
5.06
|
5.10
|
5.04
|
5.08
|
5.06
|
5.08
|
58,700
|
|
4/28/2023
|
+0.01 / +0.20%
|
5.05
|
5.10
|
5.05
|
5.06
|
5.06
|
5.06
|
132,700
|
|
4/27/2023
|
-0.02 / -0.39%
|
5.07
|
5.07
|
5.00
|
5.05
|
5.05
|
5.05
|
41,900
|
|
4/26/2023
|
0.00 / 0.00%
|
5.07
|
5.07
|
5.00
|
5.07
|
5.02
|
5.07
|
29,800
|
|
4/25/2023
|
+0.06 / +1.20%
|
5.00
|
5.10
|
5.00
|
5.07
|
5.06
|
5.07
|
38,300
|
|
4/24/2023
|
-0.14 / -2.72%
|
5.15
|
5.15
|
5.01
|
5.01
|
5.10
|
5.01
|
100,800
|
|
4/21/2023
|
-0.05 / -0.96%
|
5.11
|
5.20
|
5.10
|
5.15
|
5.16
|
5.15
|
50,600
|
|
4/20/2023
|
-0.07 / -1.33%
|
5.26
|
5.29
|
5.20
|
5.20
|
5.25
|
5.20
|
4,800
|
|
4/19/2023
|
+0.18 / +3.54%
|
5.11
|
5.39
|
5.11
|
5.27
|
5.24
|
5.27
|
43,900
|
|
4/18/2023
|
-0.02 / -0.39%
|
5.12
|
5.18
|
5.07
|
5.09
|
5.11
|
5.09
|
36,100
|
|
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
|
|
|