Closing price on 7/10/2024
|
|
Open |
5.52 |
High |
5.54 |
Low |
5.41 |
Volume |
11,000 |
Split-adjusted Price |
5.41 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/10/2024
|
-0.02 / -0.37%
|
5.52
|
5.54
|
5.41
|
5.41
|
5.47
|
5.41
|
11,000
|
|
7/9/2024
|
+0.02 / +0.37%
|
5.41
|
5.70
|
5.41
|
5.43
|
5.50
|
5.43
|
13,300
|
|
7/8/2024
|
-0.09 / -1.64%
|
5.57
|
5.57
|
5.41
|
5.41
|
5.50
|
5.41
|
700
|
|
7/5/2024
|
-0.11 / -1.96%
|
5.60
|
5.61
|
5.50
|
5.50
|
5.55
|
5.50
|
7,700
|
|
7/4/2024
|
+0.06 / +1.08%
|
5.51
|
5.61
|
5.50
|
5.61
|
5.51
|
5.61
|
11,700
|
|
7/3/2024
|
0.00 / 0.00%
|
5.57
|
5.57
|
5.55
|
5.55
|
5.56
|
5.55
|
13,100
|
|
7/2/2024
|
-0.10 / -1.77%
|
5.60
|
5.65
|
5.55
|
5.55
|
5.57
|
5.55
|
13,400
|
|
7/1/2024
|
+0.11 / +1.99%
|
5.54
|
5.65
|
5.50
|
5.65
|
5.54
|
5.65
|
21,100
|
|
6/28/2024
|
-0.01 / -0.18%
|
5.55
|
5.56
|
5.54
|
5.54
|
5.56
|
5.54
|
23,400
|
|
6/27/2024
|
-0.04 / -0.72%
|
5.65
|
5.65
|
5.55
|
5.55
|
5.57
|
5.55
|
6,900
|
|
6/26/2024
|
-0.01 / -0.18%
|
5.60
|
5.60
|
5.54
|
5.59
|
5.56
|
5.59
|
29,200
|
|
6/25/2024
|
+0.08 / +1.45%
|
5.52
|
5.66
|
5.52
|
5.60
|
5.56
|
5.60
|
37,100
|
|
6/24/2024
|
-0.25 / -4.33%
|
5.60
|
5.64
|
5.52
|
5.52
|
5.61
|
5.52
|
48,500
|
|
6/21/2024
|
+0.12 / +2.12%
|
5.98
|
5.98
|
5.65
|
5.77
|
5.78
|
5.77
|
12,200
|
|
6/20/2024
|
+0.02 / +0.36%
|
5.63
|
5.70
|
5.60
|
5.65
|
5.62
|
5.65
|
48,200
|
|
6/19/2024
|
-0.06 / -1.05%
|
5.60
|
5.66
|
5.58
|
5.63
|
5.60
|
5.63
|
36,700
|
|
6/18/2024
|
-0.01 / -0.18%
|
5.62
|
5.70
|
5.60
|
5.69
|
5.67
|
5.69
|
3,200
|
|
6/17/2024
|
+0.09 / +1.60%
|
5.63
|
5.70
|
5.60
|
5.70
|
5.62
|
5.70
|
9,000
|
|
6/14/2024
|
-0.17 / -2.94%
|
5.75
|
5.77
|
5.61
|
5.61
|
5.66
|
5.61
|
37,600
|
|
6/13/2024
|
+0.03 / +0.52%
|
6.00
|
6.00
|
5.67
|
5.78
|
5.73
|
5.78
|
4,600
|
|
6/12/2024
|
+0.05 / +0.88%
|
5.85
|
5.86
|
5.66
|
5.75
|
5.69
|
5.75
|
31,600
|
|
6/11/2024
|
+0.09 / +1.60%
|
5.64
|
5.80
|
5.61
|
5.70
|
5.67
|
5.70
|
15,800
|
|
6/10/2024
|
-0.12 / -2.09%
|
5.75
|
5.99
|
5.61
|
5.61
|
5.71
|
5.61
|
14,200
|
|
6/7/2024
|
+0.03 / +0.53%
|
5.70
|
5.74
|
5.70
|
5.73
|
5.71
|
5.73
|
3,600
|
|
6/6/2024
|
+0.09 / +1.60%
|
5.78
|
5.78
|
5.60
|
5.70
|
5.66
|
5.70
|
19,200
|
|
6/5/2024
|
-0.04 / -0.71%
|
5.65
|
5.70
|
5.60
|
5.61
|
5.64
|
5.61
|
29,200
|
|
6/4/2024
|
-0.05 / -0.88%
|
5.70
|
5.70
|
5.65
|
5.65
|
5.67
|
5.65
|
23,100
|
|
6/3/2024
|
-0.11 / -1.89%
|
5.79
|
5.81
|
5.70
|
5.70
|
5.73
|
5.70
|
20,500
|
|
5/31/2024
|
-0.01 / -0.17%
|
5.80
|
5.82
|
5.72
|
5.81
|
5.79
|
5.81
|
6,800
|
|
5/30/2024
|
+0.10 / +1.75%
|
5.73
|
5.83
|
5.65
|
5.82
|
5.73
|
5.82
|
12,700
|
|
|