|
Closing price on 7/26/2022
|
|
| Open |
10.40 |
| High |
11.10 |
| Low |
10.20 |
| Volume |
173,000 |
| Split-adjusted Price |
11.10 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2022
|
+0.70 / +6.73%
|
10.40
|
11.10
|
10.20
|
11.10
|
11.00
|
11.10
|
173,000
|
|
|
7/25/2022
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.05
|
10.40
|
10.29
|
10.40
|
184,000
|
|
|
7/22/2022
|
-0.55 / -4.93%
|
10.80
|
11.15
|
10.60
|
10.60
|
10.86
|
10.60
|
211,700
|
|
|
7/21/2022
|
-0.10 / -0.89%
|
11.40
|
11.40
|
10.80
|
11.15
|
11.04
|
11.15
|
242,600
|
|
|
7/20/2022
|
-0.25 / -2.17%
|
11.70
|
11.70
|
11.00
|
11.25
|
11.35
|
11.25
|
353,600
|
|
|
7/19/2022
|
+0.75 / +6.98%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.35
|
11.50
|
490,500
|
|
|
7/18/2022
|
+0.70 / +6.97%
|
10.10
|
10.75
|
10.10
|
10.75
|
10.51
|
10.75
|
198,300
|
|
|
7/15/2022
|
+0.14 / +1.41%
|
10.00
|
10.35
|
9.92
|
10.05
|
10.11
|
10.05
|
158,500
|
|
|
7/14/2022
|
-0.14 / -1.39%
|
10.00
|
10.05
|
9.80
|
9.91
|
9.93
|
9.91
|
160,900
|
|
|
7/13/2022
|
-0.05 / -0.50%
|
10.00
|
10.30
|
9.80
|
10.05
|
10.03
|
10.05
|
376,200
|
|
|
7/12/2022
|
+0.05 / +0.50%
|
10.40
|
10.40
|
9.50
|
10.10
|
9.98
|
10.10
|
128,000
|
|
|
7/11/2022
|
+0.40 / +4.15%
|
10.25
|
10.30
|
9.70
|
10.05
|
10.14
|
10.05
|
317,000
|
|
|
7/8/2022
|
+0.63 / +6.98%
|
9.51
|
9.65
|
9.15
|
9.65
|
9.61
|
9.65
|
246,600
|
|
|
7/7/2022
|
-0.53 / -5.55%
|
9.00
|
9.60
|
9.00
|
9.02
|
9.19
|
9.02
|
190,200
|
|
|
7/6/2022
|
-0.60 / -5.91%
|
10.85
|
10.85
|
9.55
|
9.55
|
10.33
|
9.55
|
427,100
|
|
|
7/5/2022
|
+0.63 / +6.62%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
120,400
|
|
|
7/4/2022
|
+0.62 / +6.97%
|
9.00
|
9.52
|
9.00
|
9.52
|
9.52
|
9.52
|
370,700
|
|
|
7/1/2022
|
+0.04 / +0.45%
|
9.30
|
9.30
|
8.30
|
8.90
|
8.71
|
8.90
|
60,900
|
|
|
6/30/2022
|
-0.45 / -4.83%
|
9.95
|
9.96
|
8.66
|
8.86
|
9.17
|
8.86
|
69,700
|
|
|
6/29/2022
|
-0.69 / -6.90%
|
9.80
|
10.00
|
9.30
|
9.31
|
9.45
|
9.31
|
139,300
|
|
|
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
|
|
|