Closing price on 6/23/2021
|
|
Open |
11.10 |
High |
11.15 |
Low |
11.10 |
Volume |
5,100 |
Split-adjusted Price |
6.17 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/23/2021
|
+0.65 / +6.22%
|
11.10
|
11.15
|
11.10
|
11.10
|
11.15
|
6.17
|
5,100
|
|
6/22/2021
|
+0.65 / +6.63%
|
9.80
|
10.45
|
9.80
|
10.45
|
10.30
|
5.81
|
20,200
|
|
6/21/2021
|
+0.10 / +1.03%
|
9.33
|
9.80
|
9.33
|
9.80
|
9.33
|
5.44
|
4,400
|
|
6/18/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.39
|
0
|
|
6/17/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.39
|
0
|
|
6/16/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.39
|
0
|
|
6/15/2021
|
+0.07 / +0.73%
|
8.99
|
9.70
|
8.99
|
9.70
|
9.70
|
5.39
|
500
|
|
6/14/2021
|
-0.02 / -0.21%
|
9.65
|
9.70
|
9.63
|
9.63
|
9.70
|
5.35
|
300
|
|
6/11/2021
|
0.00 / 0.00%
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
5.36
|
0
|
|
6/10/2021
|
-0.04 / -0.41%
|
9.50
|
9.65
|
9.50
|
9.65
|
9.65
|
5.36
|
1,200
|
|
6/9/2021
|
-0.02 / -0.21%
|
9.68
|
9.69
|
9.68
|
9.69
|
9.69
|
5.38
|
1,200
|
|
6/8/2021
|
0.00 / 0.00%
|
9.71
|
9.71
|
9.71
|
9.71
|
9.71
|
5.39
|
0
|
|
6/7/2021
|
0.00 / 0.00%
|
9.71
|
9.71
|
9.71
|
9.71
|
9.71
|
5.39
|
0
|
|
6/4/2021
|
-0.01 / -0.10%
|
9.71
|
9.71
|
9.71
|
9.71
|
9.71
|
5.39
|
1,000
|
|
6/3/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.72
|
9.72
|
9.80
|
5.40
|
500
|
|
6/2/2021
|
+0.62 / +6.81%
|
9.03
|
9.72
|
9.03
|
9.72
|
9.57
|
5.40
|
3,600
|
|
6/1/2021
|
-0.68 / -6.95%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.06
|
5,100
|
|
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
|
|
|