Closing price on 6/9/2020
|
|
Open |
8.56 |
High |
9.50 |
Low |
8.56 |
Volume |
210 |
Split-adjusted Price |
5.19 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/9/2020
|
+0.15 / +1.63%
|
8.56
|
9.50
|
8.56
|
9.35
|
8.99
|
5.19
|
210
|
|
6/8/2020
|
+0.50 / +5.75%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.15
|
5.11
|
3,780
|
|
6/5/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.83
|
7,000
|
|
6/4/2020
|
0.00 / 0.00%
|
8.71
|
8.71
|
8.70
|
8.70
|
8.71
|
4.83
|
10,620
|
|
6/3/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.83
|
0
|
|
6/2/2020
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.60
|
4.83
|
21,460
|
|
6/1/2020
|
+0.19 / +2.23%
|
8.70
|
8.71
|
8.70
|
8.70
|
8.70
|
4.83
|
28,030
|
|
5/29/2020
|
+0.01 / +0.12%
|
8.45
|
8.80
|
8.45
|
8.51
|
8.55
|
4.73
|
7,950
|
|
5/28/2020
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.50
|
8.51
|
4.72
|
27,370
|
|
5/27/2020
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.72
|
34,080
|
|
5/26/2020
|
-0.30 / -3.33%
|
8.80
|
8.90
|
8.40
|
8.70
|
8.61
|
4.83
|
17,080
|
|
5/25/2020
|
+0.50 / +5.88%
|
7.91
|
9.00
|
7.91
|
9.00
|
8.46
|
5.00
|
200
|
|
5/22/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.72
|
9,520
|
|
5/21/2020
|
+0.50 / +6.25%
|
8.56
|
8.56
|
8.30
|
8.50
|
8.52
|
4.72
|
11,150
|
|
5/20/2020
|
+0.50 / +6.67%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.82
|
4.44
|
39,020
|
|
5/19/2020
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.50
|
4.17
|
130,060
|
|
5/18/2020
|
0.00 / 0.00%
|
7.01
|
7.50
|
7.01
|
7.50
|
7.26
|
4.17
|
12,240
|
|
5/15/2020
|
0.00 / 0.00%
|
7.18
|
8.00
|
6.98
|
7.50
|
7.41
|
4.17
|
15,780
|
|
5/14/2020
|
-0.22 / -2.85%
|
8.26
|
8.26
|
7.18
|
7.50
|
7.50
|
4.17
|
35,750
|
|
5/13/2020
|
-0.58 / -6.99%
|
8.85
|
8.85
|
7.72
|
7.72
|
8.29
|
4.29
|
1,450
|
|
5/12/2020
|
+0.50 / +6.41%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4.61
|
10
|
|
5/11/2020
|
0.00 / 0.00%
|
7.26
|
7.80
|
7.26
|
7.80
|
7.80
|
4.33
|
30
|
|
5/8/2020
|
+0.42 / +5.69%
|
7.88
|
7.88
|
7.80
|
7.80
|
7.88
|
4.33
|
1,650
|
|
5/7/2020
|
0.00 / 0.00%
|
7.88
|
7.89
|
7.38
|
7.38
|
7.69
|
4.10
|
1,300
|
|
5/6/2020
|
+0.48 / +6.96%
|
7.38
|
7.38
|
7.38
|
7.38
|
7.38
|
4.10
|
10
|
|
5/5/2020
|
-0.05 / -0.72%
|
6.92
|
6.92
|
6.47
|
6.90
|
6.58
|
3.83
|
5,170
|
|
5/4/2020
|
-0.01 / -0.14%
|
7.39
|
7.39
|
6.50
|
6.95
|
7.06
|
3.86
|
2,380
|
|
4/29/2020
|
-0.52 / -6.95%
|
7.80
|
7.80
|
6.96
|
6.96
|
7.38
|
3.87
|
1,190
|
|
4/28/2020
|
+0.48 / +6.86%
|
7.00
|
7.49
|
7.00
|
7.48
|
7.32
|
4.16
|
2,460
|
|
4/27/2020
|
+0.36 / +5.42%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.05
|
3.89
|
750
|
|
|