|
Closing price on 7/31/2026
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.70 |
| Volume |
1,200 |
| Split-adjusted Price |
5.70 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2026
|
-0.13 / -2.23%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.75
|
5.70
|
1,200
|
|
|
7/30/2026
|
+0.38 / +6.97%
|
5.45
|
5.83
|
5.45
|
5.83
|
5.60
|
5.83
|
3,500
|
|
|
7/29/2026
|
-0.15 / -2.68%
|
5.99
|
5.99
|
5.45
|
5.45
|
5.78
|
5.45
|
2,600
|
|
|
7/28/2026
|
-0.40 / -6.67%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.93
|
5.60
|
2,400
|
|
|
7/27/2026
|
-0.06 / -0.99%
|
6.47
|
6.47
|
6.00
|
6.00
|
6.31
|
6.00
|
600
|
|
|
7/24/2026
|
-0.43 / -6.63%
|
6.06
|
6.06
|
6.06
|
6.06
|
6.06
|
6.06
|
100
|
|
|
7/23/2026
|
-0.01 / -0.15%
|
6.50
|
6.50
|
6.49
|
6.49
|
6.49
|
6.49
|
500
|
|
|
7/22/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
7/21/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
7/20/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
7/17/2026
|
-0.29 / -4.27%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
10,400
|
|
|
7/16/2026
|
0.00 / 0.00%
|
6.79
|
6.79
|
6.79
|
6.79
|
6.79
|
6.79
|
0
|
|
|
7/15/2026
|
0.00 / 0.00%
|
6.79
|
6.79
|
6.79
|
6.79
|
6.79
|
6.79
|
0
|
|
|
7/14/2026
|
+0.41 / +6.43%
|
6.11
|
6.79
|
6.11
|
6.79
|
6.15
|
6.79
|
3,600
|
|
|
7/13/2026
|
-0.46 / -6.73%
|
6.50
|
6.50
|
6.38
|
6.38
|
6.49
|
6.38
|
2,400
|
|
|
7/10/2026
|
0.00 / 0.00%
|
6.84
|
6.84
|
6.84
|
6.84
|
6.84
|
6.84
|
0
|
|
|
7/9/2026
|
0.00 / 0.00%
|
6.84
|
6.84
|
6.84
|
6.84
|
6.84
|
6.84
|
0
|
|
|
7/8/2026
|
0.00 / 0.00%
|
6.84
|
6.84
|
6.84
|
6.84
|
6.84
|
6.84
|
0
|
|
|
7/7/2026
|
0.00 / 0.00%
|
6.84
|
6.84
|
6.84
|
6.84
|
6.84
|
6.84
|
0
|
|
|
7/6/2026
|
0.00 / 0.00%
|
6.84
|
6.84
|
6.84
|
6.84
|
6.84
|
6.84
|
0
|
|
|
7/3/2026
|
-0.16 / -2.29%
|
6.51
|
6.84
|
6.51
|
6.84
|
6.59
|
6.84
|
400
|
|
|
7/2/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
7/1/2026
|
+0.26 / +3.86%
|
6.30
|
7.00
|
6.30
|
7.00
|
6.65
|
7.00
|
200
|
|
|
6/30/2026
|
+0.43 / +6.81%
|
6.75
|
6.75
|
6.74
|
6.74
|
6.75
|
6.74
|
200
|
|
|
6/29/2026
|
-0.09 / -1.41%
|
6.15
|
6.31
|
6.15
|
6.31
|
6.28
|
6.31
|
600
|
|
|
6/26/2026
|
+0.08 / +1.27%
|
6.32
|
6.50
|
6.32
|
6.40
|
6.40
|
6.40
|
20,800
|
|
|
6/25/2026
|
+0.07 / +1.12%
|
6.26
|
6.32
|
6.25
|
6.32
|
6.26
|
6.32
|
3,300
|
|
|
6/24/2026
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.25
|
6.25
|
6.27
|
6.25
|
7,400
|
|
|
6/23/2026
|
-0.30 / -4.58%
|
6.25
|
6.25
|
6.25
|
6.25
|
6.25
|
6.25
|
300
|
|
|
6/22/2026
|
+0.32 / +5.14%
|
6.55
|
6.55
|
6.55
|
6.55
|
6.55
|
6.55
|
4,900
|
|
|