Closing price on 7/2/2020
|
|
Open |
9.20 |
High |
9.20 |
Low |
9.20 |
Volume |
0 |
Split-adjusted Price |
5.11 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/2/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.11
|
0
|
|
7/1/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.11
|
0
|
|
6/30/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.11
|
0
|
|
6/29/2020
|
+0.20 / +2.22%
|
9.18
|
9.20
|
9.18
|
9.20
|
9.19
|
5.11
|
21,040
|
|
6/26/2020
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.00
|
20,000
|
|
6/25/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.04
|
5.06
|
13,500
|
|
6/24/2020
|
-0.10 / -1.09%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
5.06
|
2,500
|
|
6/23/2020
|
+0.05 / +0.55%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.11
|
240
|
|
6/22/2020
|
0.00 / 0.00%
|
9.15
|
9.15
|
9.15
|
9.15
|
9.15
|
5.08
|
6,000
|
|
6/19/2020
|
+0.15 / +1.67%
|
9.00
|
9.15
|
9.00
|
9.15
|
9.10
|
5.08
|
15,060
|
|
6/18/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.00
|
0
|
|
6/17/2020
|
-0.30 / -3.23%
|
9.01
|
9.01
|
9.00
|
9.00
|
9.01
|
5.00
|
8,460
|
|
6/16/2020
|
+0.30 / +3.33%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.00
|
5.17
|
10,000
|
|
6/15/2020
|
0.00 / 0.00%
|
9.10
|
9.45
|
9.00
|
9.00
|
9.10
|
5.00
|
30,870
|
|
6/12/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.00
|
15,980
|
|
6/11/2020
|
-0.35 / -3.74%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.00
|
9,000
|
|
6/10/2020
|
0.00 / 0.00%
|
9.35
|
9.35
|
9.35
|
9.35
|
9.35
|
5.19
|
380
|
|
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
|
|
|