Closing price on 5/31/2021
|
|
Open |
9.78 |
High |
9.78 |
Low |
9.78 |
Volume |
900 |
Split-adjusted Price |
5.43 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2021
|
-0.02 / -0.20%
|
9.78
|
9.78
|
9.78
|
9.78
|
9.78
|
5.43
|
900
|
|
5/28/2021
|
-0.03 / -0.31%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.44
|
100
|
|
5/27/2021
|
+0.63 / +6.85%
|
9.20
|
9.83
|
9.20
|
9.83
|
9.20
|
5.46
|
2,300
|
|
5/26/2021
|
-0.59 / -6.03%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.11
|
900
|
|
5/25/2021
|
-0.03 / -0.31%
|
9.15
|
9.79
|
9.15
|
9.79
|
9.29
|
5.44
|
2,800
|
|
5/24/2021
|
0.00 / 0.00%
|
9.82
|
9.82
|
9.82
|
9.82
|
9.82
|
5.46
|
0
|
|
5/21/2021
|
+0.64 / +6.97%
|
9.82
|
9.82
|
9.82
|
9.82
|
9.82
|
5.46
|
500
|
|
5/20/2021
|
-0.55 / -5.65%
|
9.73
|
9.73
|
9.15
|
9.18
|
9.33
|
5.10
|
3,000
|
|
5/19/2021
|
-0.03 / -0.31%
|
9.73
|
9.73
|
9.73
|
9.73
|
9.73
|
5.41
|
1,500
|
|
5/18/2021
|
0.00 / 0.00%
|
9.76
|
9.76
|
9.76
|
9.76
|
9.76
|
5.42
|
0
|
|
5/17/2021
|
+0.63 / +6.90%
|
9.73
|
9.76
|
9.73
|
9.76
|
9.76
|
5.42
|
9,200
|
|
5/14/2021
|
+0.01 / +0.11%
|
9.19
|
9.75
|
9.13
|
9.13
|
9.41
|
5.07
|
2,700
|
|
5/13/2021
|
+0.02 / +0.22%
|
9.06
|
9.73
|
9.01
|
9.12
|
9.56
|
5.07
|
2,700
|
|
5/12/2021
|
-0.63 / -6.47%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.06
|
100
|
|
5/11/2021
|
-0.72 / -6.89%
|
9.73
|
9.73
|
9.73
|
9.73
|
9.73
|
5.41
|
8,900
|
|
5/10/2021
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
5.81
|
0
|
|
5/7/2021
|
-0.05 / -0.48%
|
9.77
|
10.45
|
9.77
|
10.45
|
9.84
|
5.81
|
1,000
|
|
5/6/2021
|
+0.15 / +1.45%
|
9.66
|
10.50
|
9.66
|
10.50
|
9.92
|
5.83
|
5,100
|
|
5/5/2021
|
0.00 / 0.00%
|
9.63
|
10.35
|
9.63
|
10.35
|
9.69
|
5.75
|
4,500
|
|
5/4/2021
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
5.75
|
0
|
|
4/29/2021
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
5.75
|
0
|
|
4/28/2021
|
-0.05 / -0.48%
|
9.68
|
10.35
|
9.68
|
10.35
|
9.75
|
5.75
|
1,000
|
|
4/27/2021
|
+0.40 / +4.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.25
|
5.78
|
13,500
|
|
4/26/2021
|
-0.20 / -1.96%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
5.56
|
4,100
|
|
4/23/2021
|
-0.75 / -6.85%
|
10.90
|
11.00
|
10.20
|
10.20
|
10.92
|
5.67
|
9,200
|
|
4/22/2021
|
-0.05 / -0.45%
|
10.30
|
11.20
|
10.30
|
10.95
|
10.50
|
6.08
|
16,000
|
|
4/20/2021
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.15
|
11.00
|
10.91
|
6.11
|
13,200
|
|
4/19/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.93
|
6.06
|
4,900
|
|
4/16/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.15
|
10.90
|
10.39
|
6.06
|
5,400
|
|
4/15/2021
|
+0.70 / +6.86%
|
10.40
|
10.90
|
10.30
|
10.90
|
10.72
|
6.06
|
35,400
|
|
|