|
Closing price on 5/16/2022
|
|
| Open |
15.60 |
| High |
16.60 |
| Low |
14.55 |
| Volume |
88,500 |
| Split-adjusted Price |
14.80 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2022
|
-0.80 / -5.13%
|
15.60
|
16.60
|
14.55
|
14.80
|
15.30
|
14.80
|
88,500
|
|
|
5/13/2022
|
-1.15 / -6.87%
|
16.80
|
17.25
|
15.60
|
15.60
|
15.86
|
15.60
|
69,400
|
|
|
5/12/2022
|
-1.25 / -6.94%
|
17.10
|
18.45
|
16.75
|
16.75
|
17.00
|
16.75
|
203,500
|
|
|
5/11/2022
|
+0.10 / +0.56%
|
17.25
|
18.90
|
17.25
|
18.00
|
18.36
|
18.00
|
133,400
|
|
|
5/10/2022
|
+1.05 / +6.23%
|
15.70
|
17.90
|
15.70
|
17.90
|
16.70
|
17.90
|
65,900
|
|
|
5/9/2022
|
-1.25 / -6.91%
|
17.10
|
17.95
|
16.85
|
16.85
|
16.96
|
16.85
|
258,900
|
|
|
5/6/2022
|
-1.10 / -5.73%
|
18.50
|
19.20
|
18.10
|
18.10
|
18.35
|
18.10
|
128,800
|
|
|
5/5/2022
|
+0.20 / +1.05%
|
18.85
|
19.20
|
18.50
|
19.20
|
18.86
|
19.20
|
140,300
|
|
|
5/4/2022
|
-0.85 / -4.28%
|
19.85
|
19.90
|
18.50
|
19.00
|
18.73
|
19.00
|
358,000
|
|
|
4/29/2022
|
0.00 / 0.00%
|
20.00
|
20.05
|
19.60
|
19.85
|
19.83
|
19.85
|
128,900
|
|
|
4/28/2022
|
-0.75 / -3.64%
|
20.60
|
21.20
|
19.70
|
19.85
|
20.08
|
19.85
|
251,700
|
|
|
4/27/2022
|
+1.00 / +5.10%
|
19.90
|
20.70
|
19.70
|
20.60
|
20.36
|
20.60
|
192,200
|
|
|
4/26/2022
|
+0.70 / +3.70%
|
18.90
|
20.20
|
18.70
|
19.60
|
19.36
|
19.60
|
147,000
|
|
|
4/25/2022
|
-1.80 / -5.03%
|
36.55
|
37.90
|
33.30
|
34.00
|
35.83
|
18.89
|
942,900
|
|
|
4/22/2022
|
+2.30 / +6.87%
|
33.50
|
35.80
|
33.50
|
35.80
|
34.86
|
19.89
|
164,900
|
|
|
4/21/2022
|
-1.90 / -5.37%
|
33.50
|
35.20
|
32.95
|
33.50
|
33.32
|
18.61
|
350,700
|
|
|
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
|
|
|