Closing price on 7/5/2021
|
|
Open |
10.70 |
High |
11.30 |
Low |
10.00 |
Volume |
5,500 |
Split-adjusted Price |
6.11 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/5/2021
|
+0.30 / +2.80%
|
10.70
|
11.30
|
10.00
|
11.00
|
10.18
|
6.11
|
5,500
|
|
7/2/2021
|
-0.80 / -6.96%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.94
|
3,000
|
|
7/1/2021
|
+0.65 / +5.99%
|
10.85
|
11.50
|
10.85
|
11.50
|
10.85
|
6.39
|
200
|
|
6/30/2021
|
+0.35 / +3.33%
|
10.50
|
10.85
|
10.50
|
10.85
|
10.50
|
6.03
|
700
|
|
6/29/2021
|
-0.70 / -6.25%
|
11.00
|
11.00
|
10.45
|
10.50
|
10.53
|
5.83
|
17,100
|
|
6/28/2021
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.22
|
8,000
|
|
6/25/2021
|
+0.40 / +3.45%
|
11.60
|
12.00
|
10.80
|
12.00
|
11.04
|
6.67
|
7,700
|
|
6/24/2021
|
+0.50 / +4.50%
|
11.00
|
11.85
|
10.40
|
11.60
|
11.60
|
6.44
|
5,000
|
|
6/23/2021
|
+0.65 / +6.22%
|
11.10
|
11.15
|
11.10
|
11.10
|
11.15
|
6.17
|
5,100
|
|
6/22/2021
|
+0.65 / +6.63%
|
9.80
|
10.45
|
9.80
|
10.45
|
10.30
|
5.81
|
20,200
|
|
6/21/2021
|
+0.10 / +1.03%
|
9.33
|
9.80
|
9.33
|
9.80
|
9.33
|
5.44
|
4,400
|
|
6/18/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.39
|
0
|
|
6/17/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.39
|
0
|
|
6/16/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.39
|
0
|
|
6/15/2021
|
+0.07 / +0.73%
|
8.99
|
9.70
|
8.99
|
9.70
|
9.70
|
5.39
|
500
|
|
6/14/2021
|
-0.02 / -0.21%
|
9.65
|
9.70
|
9.63
|
9.63
|
9.70
|
5.35
|
300
|
|
6/11/2021
|
0.00 / 0.00%
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
5.36
|
0
|
|
6/10/2021
|
-0.04 / -0.41%
|
9.50
|
9.65
|
9.50
|
9.65
|
9.65
|
5.36
|
1,200
|
|
6/9/2021
|
-0.02 / -0.21%
|
9.68
|
9.69
|
9.68
|
9.69
|
9.69
|
5.38
|
1,200
|
|
6/8/2021
|
0.00 / 0.00%
|
9.71
|
9.71
|
9.71
|
9.71
|
9.71
|
5.39
|
0
|
|
6/7/2021
|
0.00 / 0.00%
|
9.71
|
9.71
|
9.71
|
9.71
|
9.71
|
5.39
|
0
|
|
6/4/2021
|
-0.01 / -0.10%
|
9.71
|
9.71
|
9.71
|
9.71
|
9.71
|
5.39
|
1,000
|
|
6/3/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.72
|
9.72
|
9.80
|
5.40
|
500
|
|
6/2/2021
|
+0.62 / +6.81%
|
9.03
|
9.72
|
9.03
|
9.72
|
9.57
|
5.40
|
3,600
|
|
6/1/2021
|
-0.68 / -6.95%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.06
|
5,100
|
|
5/31/2021
|
-0.02 / -0.20%
|
9.78
|
9.78
|
9.78
|
9.78
|
9.78
|
5.43
|
900
|
|
5/28/2021
|
-0.03 / -0.31%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.44
|
100
|
|
5/27/2021
|
+0.63 / +6.85%
|
9.20
|
9.83
|
9.20
|
9.83
|
9.20
|
5.46
|
2,300
|
|
5/26/2021
|
-0.59 / -6.03%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.11
|
900
|
|
5/25/2021
|
-0.03 / -0.31%
|
9.15
|
9.79
|
9.15
|
9.79
|
9.29
|
5.44
|
2,800
|
|
|