Closing price on 5/20/2020
|
|
Open |
7.60 |
High |
8.00 |
Low |
7.60 |
Volume |
39,020 |
Split-adjusted Price |
4.44 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2020
|
+0.50 / +6.67%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.82
|
4.44
|
39,020
|
|
5/19/2020
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.50
|
4.17
|
130,060
|
|
5/18/2020
|
0.00 / 0.00%
|
7.01
|
7.50
|
7.01
|
7.50
|
7.26
|
4.17
|
12,240
|
|
5/15/2020
|
0.00 / 0.00%
|
7.18
|
8.00
|
6.98
|
7.50
|
7.41
|
4.17
|
15,780
|
|
5/14/2020
|
-0.22 / -2.85%
|
8.26
|
8.26
|
7.18
|
7.50
|
7.50
|
4.17
|
35,750
|
|
5/13/2020
|
-0.58 / -6.99%
|
8.85
|
8.85
|
7.72
|
7.72
|
8.29
|
4.29
|
1,450
|
|
5/12/2020
|
+0.50 / +6.41%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4.61
|
10
|
|
5/11/2020
|
0.00 / 0.00%
|
7.26
|
7.80
|
7.26
|
7.80
|
7.80
|
4.33
|
30
|
|
5/8/2020
|
+0.42 / +5.69%
|
7.88
|
7.88
|
7.80
|
7.80
|
7.88
|
4.33
|
1,650
|
|
5/7/2020
|
0.00 / 0.00%
|
7.88
|
7.89
|
7.38
|
7.38
|
7.69
|
4.10
|
1,300
|
|
5/6/2020
|
+0.48 / +6.96%
|
7.38
|
7.38
|
7.38
|
7.38
|
7.38
|
4.10
|
10
|
|
5/5/2020
|
-0.05 / -0.72%
|
6.92
|
6.92
|
6.47
|
6.90
|
6.58
|
3.83
|
5,170
|
|
5/4/2020
|
-0.01 / -0.14%
|
7.39
|
7.39
|
6.50
|
6.95
|
7.06
|
3.86
|
2,380
|
|
4/29/2020
|
-0.52 / -6.95%
|
7.80
|
7.80
|
6.96
|
6.96
|
7.38
|
3.87
|
1,190
|
|
4/28/2020
|
+0.48 / +6.86%
|
7.00
|
7.49
|
7.00
|
7.48
|
7.32
|
4.16
|
2,460
|
|
4/27/2020
|
+0.36 / +5.42%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.05
|
3.89
|
750
|
|
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
|
|
|