Closing price on 7/25/2023
|
|
Open |
8.18 |
High |
8.18 |
Low |
7.70 |
Volume |
215,100 |
Split-adjusted Price |
7.80 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2023
|
-0.18 / -2.26%
|
8.18
|
8.18
|
7.70
|
7.80
|
7.90
|
7.80
|
215,100
|
|
7/24/2023
|
-0.21 / -2.56%
|
7.95
|
8.38
|
7.89
|
7.98
|
7.94
|
7.98
|
178,400
|
|
7/21/2023
|
-0.05 / -0.61%
|
8.65
|
8.65
|
7.80
|
8.19
|
8.05
|
8.19
|
137,300
|
|
7/20/2023
|
+0.36 / +4.57%
|
8.02
|
8.40
|
8.02
|
8.24
|
8.16
|
8.24
|
206,500
|
|
7/19/2023
|
+0.21 / +2.74%
|
7.67
|
8.00
|
7.60
|
7.88
|
7.79
|
7.88
|
193,800
|
|
7/18/2023
|
+0.02 / +0.26%
|
7.66
|
7.89
|
7.65
|
7.67
|
7.70
|
7.67
|
48,800
|
|
7/17/2023
|
0.00 / 0.00%
|
7.65
|
8.00
|
7.60
|
7.65
|
7.70
|
7.65
|
161,800
|
|
7/14/2023
|
-0.15 / -1.92%
|
7.80
|
7.81
|
7.60
|
7.65
|
7.63
|
7.65
|
42,900
|
|
7/13/2023
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.67
|
7.80
|
111,700
|
|
7/12/2023
|
+0.15 / +2.04%
|
7.50
|
7.70
|
7.40
|
7.50
|
7.52
|
7.50
|
72,200
|
|
7/11/2023
|
-0.34 / -4.42%
|
7.75
|
7.75
|
7.35
|
7.35
|
7.53
|
7.35
|
37,000
|
|
7/10/2023
|
+0.36 / +4.91%
|
7.13
|
7.84
|
7.13
|
7.69
|
7.63
|
7.69
|
19,000
|
|
7/7/2023
|
-0.32 / -4.18%
|
7.22
|
7.65
|
7.22
|
7.33
|
7.33
|
7.33
|
16,600
|
|
7/6/2023
|
-0.06 / -0.78%
|
7.45
|
7.69
|
7.20
|
7.65
|
7.44
|
7.65
|
22,600
|
|
7/5/2023
|
+0.11 / +1.45%
|
7.97
|
7.97
|
7.43
|
7.71
|
7.49
|
7.71
|
17,400
|
|
7/4/2023
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.41
|
7.60
|
87,600
|
|
7/3/2023
|
-0.17 / -2.19%
|
7.99
|
8.00
|
7.60
|
7.60
|
7.72
|
7.60
|
37,100
|
|
6/30/2023
|
+0.05 / +0.65%
|
7.70
|
7.90
|
7.69
|
7.77
|
7.70
|
7.77
|
51,400
|
|
6/29/2023
|
-0.28 / -3.50%
|
7.80
|
8.05
|
7.72
|
7.72
|
7.78
|
7.72
|
51,800
|
|
6/28/2023
|
0.00 / 0.00%
|
7.97
|
8.07
|
7.71
|
8.00
|
7.91
|
8.00
|
60,700
|
|
6/27/2023
|
+0.28 / +3.63%
|
7.72
|
8.00
|
7.67
|
8.00
|
7.74
|
8.00
|
85,000
|
|
6/26/2023
|
-0.36 / -4.46%
|
7.90
|
8.09
|
7.70
|
7.72
|
7.79
|
7.72
|
176,100
|
|
6/23/2023
|
+0.16 / +2.02%
|
7.89
|
8.10
|
7.81
|
8.08
|
7.98
|
8.08
|
124,800
|
|
6/22/2023
|
+0.03 / +0.38%
|
7.89
|
8.10
|
7.62
|
7.92
|
7.91
|
7.92
|
186,200
|
|
6/21/2023
|
+0.51 / +6.91%
|
7.40
|
7.89
|
7.32
|
7.89
|
7.47
|
7.89
|
73,500
|
|
6/20/2023
|
+0.12 / +1.65%
|
7.05
|
7.45
|
7.05
|
7.38
|
7.27
|
7.38
|
81,500
|
|
6/19/2023
|
-0.54 / -6.92%
|
7.80
|
7.80
|
7.26
|
7.26
|
7.33
|
7.26
|
209,800
|
|
6/16/2023
|
-0.39 / -4.76%
|
8.00
|
8.50
|
7.80
|
7.80
|
8.12
|
7.80
|
167,200
|
|
6/15/2023
|
-0.04 / -0.49%
|
8.23
|
8.23
|
7.84
|
8.19
|
8.05
|
8.19
|
124,900
|
|
6/14/2023
|
-0.23 / -2.72%
|
9.05
|
9.05
|
8.18
|
8.23
|
8.56
|
8.23
|
204,700
|
|
|