|
Closing price on 7/5/2023
|
|
| Open |
7.97 |
| High |
7.97 |
| Low |
7.43 |
| Volume |
17,400 |
| Split-adjusted Price |
7.71 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/13/2023
|
+0.55 / +6.95%
|
8.40
|
8.46
|
8.30
|
8.46
|
8.45
|
8.46
|
263,000
|
|
|
6/12/2023
|
+0.51 / +6.89%
|
7.40
|
7.91
|
7.40
|
7.91
|
7.91
|
7.91
|
234,100
|
|
|
6/9/2023
|
0.00 / 0.00%
|
7.40
|
7.70
|
7.33
|
7.40
|
7.45
|
7.40
|
203,400
|
|
|
6/8/2023
|
-0.39 / -5.01%
|
7.52
|
7.97
|
7.40
|
7.40
|
7.66
|
7.40
|
156,600
|
|
|
6/7/2023
|
+0.35 / +4.70%
|
7.44
|
7.79
|
7.23
|
7.79
|
7.53
|
7.79
|
102,500
|
|
|
6/6/2023
|
-0.01 / -0.13%
|
7.90
|
7.90
|
7.21
|
7.44
|
7.46
|
7.44
|
96,500
|
|
|
6/5/2023
|
+0.40 / +5.67%
|
7.05
|
7.51
|
7.05
|
7.45
|
7.35
|
7.45
|
166,300
|
|
|
6/2/2023
|
-0.50 / -6.62%
|
8.03
|
8.03
|
7.05
|
7.05
|
7.48
|
7.05
|
307,600
|
|
|
6/1/2023
|
+0.49 / +6.94%
|
7.13
|
7.55
|
7.13
|
7.55
|
7.53
|
7.55
|
171,200
|
|
|
5/31/2023
|
+0.46 / +6.97%
|
6.66
|
7.06
|
6.60
|
7.06
|
7.01
|
7.06
|
235,100
|
|
|
5/30/2023
|
+0.26 / +4.10%
|
6.32
|
6.70
|
6.32
|
6.60
|
6.48
|
6.60
|
168,500
|
|
|
5/29/2023
|
+0.41 / +6.91%
|
5.93
|
6.34
|
5.93
|
6.34
|
6.28
|
6.34
|
227,200
|
|
|
5/26/2023
|
-0.15 / -2.47%
|
6.10
|
6.15
|
5.90
|
5.93
|
5.97
|
5.93
|
72,200
|
|
|
5/25/2023
|
-0.02 / -0.33%
|
6.17
|
6.17
|
5.90
|
6.08
|
5.99
|
6.08
|
41,200
|
|
|