Closing price on 8/11/2021
|
|
Open |
9.55 |
High |
9.55 |
Low |
9.50 |
Volume |
3,700 |
Split-adjusted Price |
5.28 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/11/2021
|
-0.37 / -3.74%
|
9.55
|
9.55
|
9.50
|
9.51
|
9.50
|
5.28
|
3,700
|
|
8/10/2021
|
+0.33 / +3.46%
|
9.97
|
9.97
|
9.50
|
9.88
|
9.70
|
5.49
|
3,300
|
|
8/9/2021
|
+0.24 / +2.58%
|
9.93
|
9.93
|
9.50
|
9.55
|
9.93
|
5.31
|
2,000
|
|
8/6/2021
|
-0.68 / -6.81%
|
9.90
|
9.90
|
9.31
|
9.31
|
9.90
|
5.17
|
700
|
|
8/5/2021
|
0.00 / 0.00%
|
10.55
|
10.55
|
9.32
|
9.99
|
10.00
|
5.55
|
1,300
|
|
8/4/2021
|
+0.49 / +5.16%
|
9.03
|
9.99
|
9.03
|
9.99
|
9.99
|
5.55
|
300
|
|
8/3/2021
|
+0.19 / +2.04%
|
9.60
|
9.96
|
9.50
|
9.50
|
9.60
|
5.28
|
7,500
|
|
8/2/2021
|
-0.49 / -5.00%
|
10.30
|
10.30
|
9.18
|
9.31
|
10.00
|
5.17
|
600
|
|
7/30/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.44
|
0
|
|
7/29/2021
|
+0.17 / +1.77%
|
9.60
|
9.80
|
9.30
|
9.80
|
9.69
|
5.44
|
3,200
|
|
7/28/2021
|
-0.17 / -1.73%
|
9.71
|
9.79
|
9.60
|
9.63
|
9.75
|
5.35
|
4,000
|
|
7/27/2021
|
0.00 / 0.00%
|
9.14
|
10.10
|
9.14
|
9.80
|
10.00
|
5.44
|
500
|
|
7/26/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.44
|
0
|
|
7/23/2021
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.80
|
9.80
|
10.00
|
5.44
|
500
|
|
7/22/2021
|
-0.40 / -3.81%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.61
|
900
|
|
7/21/2021
|
+0.50 / +5.00%
|
9.99
|
10.50
|
9.99
|
10.50
|
10.00
|
5.83
|
200
|
|
7/20/2021
|
+0.37 / +3.84%
|
9.03
|
10.00
|
9.03
|
10.00
|
10.00
|
5.56
|
400
|
|
7/19/2021
|
-0.57 / -5.59%
|
10.70
|
10.70
|
9.55
|
9.63
|
9.78
|
5.35
|
4,600
|
|
7/16/2021
|
-0.65 / -5.99%
|
11.05
|
11.05
|
10.10
|
10.20
|
10.33
|
5.67
|
3,000
|
|
7/15/2021
|
+0.60 / +5.85%
|
9.54
|
10.85
|
9.54
|
10.85
|
10.00
|
6.03
|
4,800
|
|
7/14/2021
|
-0.75 / -6.82%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
5.69
|
3,100
|
|
7/13/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.11
|
0
|
|
7/12/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.11
|
0
|
|
7/9/2021
|
+0.40 / +3.77%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.50
|
6.11
|
500
|
|
7/8/2021
|
+0.35 / +3.41%
|
10.25
|
10.60
|
9.54
|
10.60
|
9.59
|
5.89
|
11,400
|
|
7/7/2021
|
-0.75 / -6.82%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
5.69
|
200
|
|
7/6/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.11
|
0
|
|
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
|
|
|