Closing price on 6/19/2023
|
|
Open |
7.80 |
High |
7.80 |
Low |
7.26 |
Volume |
209,800 |
Split-adjusted Price |
7.26 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2023
|
-0.54 / -6.92%
|
7.80
|
7.80
|
7.26
|
7.26
|
7.33
|
7.26
|
209,800
|
|
6/16/2023
|
-0.39 / -4.76%
|
8.00
|
8.50
|
7.80
|
7.80
|
8.12
|
7.80
|
167,200
|
|
6/15/2023
|
-0.04 / -0.49%
|
8.23
|
8.23
|
7.84
|
8.19
|
8.05
|
8.19
|
124,900
|
|
6/14/2023
|
-0.23 / -2.72%
|
9.05
|
9.05
|
8.18
|
8.23
|
8.56
|
8.23
|
204,700
|
|
6/13/2023
|
+0.55 / +6.95%
|
8.40
|
8.46
|
8.30
|
8.46
|
8.45
|
8.46
|
263,000
|
|
6/12/2023
|
+0.51 / +6.89%
|
7.40
|
7.91
|
7.40
|
7.91
|
7.91
|
7.91
|
234,100
|
|
6/9/2023
|
0.00 / 0.00%
|
7.40
|
7.70
|
7.33
|
7.40
|
7.45
|
7.40
|
203,400
|
|
6/8/2023
|
-0.39 / -5.01%
|
7.52
|
7.97
|
7.40
|
7.40
|
7.66
|
7.40
|
156,600
|
|
6/7/2023
|
+0.35 / +4.70%
|
7.44
|
7.79
|
7.23
|
7.79
|
7.53
|
7.79
|
102,500
|
|
6/6/2023
|
-0.01 / -0.13%
|
7.90
|
7.90
|
7.21
|
7.44
|
7.46
|
7.44
|
96,500
|
|
6/5/2023
|
+0.40 / +5.67%
|
7.05
|
7.51
|
7.05
|
7.45
|
7.35
|
7.45
|
166,300
|
|
6/2/2023
|
-0.50 / -6.62%
|
8.03
|
8.03
|
7.05
|
7.05
|
7.48
|
7.05
|
307,600
|
|
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
|
|
|