|
Closing price on 6/1/2023
|
|
| Open |
7.13 |
| High |
7.55 |
| Low |
7.13 |
| Volume |
171,200 |
| Split-adjusted Price |
7.55 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2023
|
+0.49 / +6.94%
|
7.13
|
7.55
|
7.13
|
7.55
|
7.53
|
7.55
|
171,200
|
|
|
5/31/2023
|
+0.46 / +6.97%
|
6.66
|
7.06
|
6.60
|
7.06
|
7.01
|
7.06
|
235,100
|
|
|
5/30/2023
|
+0.26 / +4.10%
|
6.32
|
6.70
|
6.32
|
6.60
|
6.48
|
6.60
|
168,500
|
|
|
5/29/2023
|
+0.41 / +6.91%
|
5.93
|
6.34
|
5.93
|
6.34
|
6.28
|
6.34
|
227,200
|
|
|
5/26/2023
|
-0.15 / -2.47%
|
6.10
|
6.15
|
5.90
|
5.93
|
5.97
|
5.93
|
72,200
|
|
|
5/25/2023
|
-0.02 / -0.33%
|
6.17
|
6.17
|
5.90
|
6.08
|
5.99
|
6.08
|
41,200
|
|
|
5/24/2023
|
+0.10 / +1.67%
|
6.00
|
6.18
|
5.94
|
6.10
|
6.08
|
6.10
|
29,000
|
|
|
5/23/2023
|
-0.10 / -1.64%
|
5.90
|
6.00
|
5.85
|
6.00
|
5.87
|
6.00
|
44,100
|
|
|
5/22/2023
|
-0.08 / -1.29%
|
6.18
|
6.18
|
5.89
|
6.10
|
5.94
|
6.10
|
59,000
|
|
|
5/19/2023
|
-0.01 / -0.16%
|
6.30
|
6.30
|
5.78
|
6.18
|
5.93
|
6.18
|
46,700
|
|
|
5/18/2023
|
-0.06 / -0.96%
|
6.40
|
6.40
|
5.99
|
6.19
|
6.06
|
6.19
|
28,900
|
|
|
5/17/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.05
|
6.25
|
6.21
|
6.25
|
60,800
|
|
|
5/16/2023
|
+0.40 / +6.84%
|
5.81
|
6.25
|
5.81
|
6.25
|
6.19
|
6.25
|
122,800
|
|
|
5/15/2023
|
-0.25 / -4.10%
|
6.10
|
6.20
|
5.70
|
5.85
|
6.03
|
5.85
|
109,700
|
|
|
5/12/2023
|
+0.07 / +1.16%
|
6.29
|
6.43
|
5.87
|
6.10
|
6.15
|
6.10
|
104,500
|
|
|
5/11/2023
|
+0.39 / +6.91%
|
6.03
|
6.03
|
5.70
|
6.03
|
5.99
|
6.03
|
237,200
|
|
|
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
|
|
|