|
Closing price on 6/28/2022
|
|
| Open |
9.70 |
| High |
10.50 |
| Low |
9.70 |
| Volume |
106,300 |
| Split-adjusted Price |
10.00 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2022
|
-0.10 / -0.99%
|
9.70
|
10.50
|
9.70
|
10.00
|
10.08
|
10.00
|
106,300
|
|
|
6/27/2022
|
-0.15 / -1.46%
|
10.45
|
10.50
|
9.92
|
10.10
|
10.18
|
10.10
|
69,600
|
|
|
6/24/2022
|
+0.10 / +0.99%
|
10.20
|
10.50
|
9.91
|
10.25
|
10.25
|
10.25
|
192,700
|
|
|
6/23/2022
|
+0.62 / +6.51%
|
10.15
|
10.15
|
9.53
|
10.15
|
10.00
|
10.15
|
324,100
|
|
|
6/22/2022
|
+0.62 / +6.96%
|
8.32
|
9.53
|
8.29
|
9.53
|
8.56
|
9.53
|
246,700
|
|
|
6/21/2022
|
-0.67 / -6.99%
|
8.91
|
9.40
|
8.91
|
8.91
|
8.93
|
8.91
|
255,500
|
|
|
6/20/2022
|
-0.72 / -6.99%
|
9.58
|
9.70
|
9.58
|
9.58
|
9.59
|
9.58
|
295,600
|
|
|
6/17/2022
|
-0.75 / -6.79%
|
10.30
|
11.45
|
10.30
|
10.30
|
10.30
|
10.30
|
174,900
|
|
|
6/16/2022
|
-0.50 / -4.33%
|
11.60
|
12.30
|
10.75
|
11.05
|
11.36
|
11.05
|
123,800
|
|
|
6/15/2022
|
-0.75 / -6.10%
|
12.30
|
12.35
|
11.45
|
11.55
|
11.53
|
11.55
|
228,900
|
|
|
6/14/2022
|
-0.90 / -6.82%
|
12.30
|
13.15
|
12.30
|
12.30
|
12.38
|
12.30
|
251,500
|
|
|
6/13/2022
|
-0.95 / -6.71%
|
13.30
|
13.50
|
13.20
|
13.20
|
13.22
|
13.20
|
288,300
|
|
|
6/10/2022
|
-0.85 / -5.67%
|
14.85
|
15.00
|
14.15
|
14.15
|
14.61
|
14.15
|
244,100
|
|
|
6/9/2022
|
-0.50 / -3.23%
|
15.45
|
15.60
|
15.00
|
15.00
|
15.29
|
15.00
|
129,500
|
|
|
6/8/2022
|
+0.40 / +2.65%
|
14.80
|
15.80
|
14.10
|
15.50
|
14.91
|
15.50
|
276,600
|
|
|
6/7/2022
|
-0.80 / -5.03%
|
14.90
|
15.40
|
14.80
|
15.10
|
14.91
|
15.10
|
240,700
|
|
|
6/6/2022
|
-0.95 / -5.64%
|
16.85
|
16.85
|
15.70
|
15.90
|
15.77
|
15.90
|
648,100
|
|
|
6/3/2022
|
-0.75 / -4.26%
|
17.00
|
18.30
|
16.40
|
16.85
|
16.92
|
16.85
|
522,900
|
|
|
6/2/2022
|
-0.30 / -1.68%
|
19.00
|
19.00
|
17.20
|
17.60
|
18.17
|
17.60
|
785,200
|
|
|
6/1/2022
|
+1.15 / +6.87%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
543,100
|
|
|
5/31/2022
|
+1.05 / +6.69%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
629,700
|
|
|
5/30/2022
|
+1.00 / +6.80%
|
14.70
|
15.70
|
14.70
|
15.70
|
15.68
|
15.70
|
586,000
|
|
|
5/27/2022
|
-0.05 / -0.34%
|
14.00
|
14.95
|
14.00
|
14.70
|
14.57
|
14.70
|
53,600
|
|
|
5/26/2022
|
-0.25 / -1.67%
|
15.05
|
15.05
|
14.60
|
14.75
|
14.76
|
14.75
|
46,900
|
|
|
5/25/2022
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.50
|
15.00
|
14.96
|
15.00
|
104,700
|
|
|
5/24/2022
|
-0.70 / -4.46%
|
14.95
|
15.90
|
14.80
|
15.00
|
15.07
|
15.00
|
38,400
|
|
|
5/23/2022
|
-0.10 / -0.63%
|
15.80
|
15.90
|
14.70
|
15.70
|
14.97
|
15.70
|
140,100
|
|
|
5/20/2022
|
-0.10 / -0.63%
|
16.25
|
16.25
|
15.10
|
15.80
|
15.83
|
15.80
|
43,700
|
|
|
5/19/2022
|
0.00 / 0.00%
|
15.75
|
16.50
|
15.00
|
15.90
|
15.79
|
15.90
|
54,400
|
|
|
5/18/2022
|
+0.10 / +0.63%
|
15.50
|
16.55
|
15.00
|
15.90
|
15.60
|
15.90
|
113,500
|
|
|