|
Closing price on 8/11/2023
|
|
| Open |
8.00 |
| High |
8.20 |
| Low |
7.65 |
| Volume |
355,400 |
| Split-adjusted Price |
7.83 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2023
|
-0.09 / -1.14%
|
8.00
|
8.20
|
7.65
|
7.83
|
7.91
|
7.83
|
355,400
|
|
|
8/10/2023
|
+0.20 / +2.59%
|
7.72
|
8.20
|
7.72
|
7.92
|
8.02
|
7.92
|
820,700
|
|
|
8/9/2023
|
+0.20 / +2.66%
|
7.53
|
8.00
|
7.53
|
7.72
|
7.71
|
7.72
|
396,000
|
|
|
8/8/2023
|
0.00 / 0.00%
|
7.53
|
7.65
|
7.49
|
7.52
|
7.52
|
7.52
|
198,600
|
|
|
8/7/2023
|
-0.05 / -0.66%
|
7.73
|
7.75
|
7.50
|
7.52
|
7.54
|
7.52
|
114,800
|
|
|
8/4/2023
|
+0.01 / +0.13%
|
7.56
|
7.69
|
7.44
|
7.57
|
7.50
|
7.57
|
112,300
|
|
|
8/3/2023
|
-0.08 / -1.05%
|
7.53
|
7.80
|
7.53
|
7.56
|
7.62
|
7.56
|
66,700
|
|
|
8/2/2023
|
+0.22 / +2.96%
|
7.36
|
7.68
|
7.32
|
7.64
|
7.53
|
7.64
|
91,800
|
|
|
8/1/2023
|
-0.22 / -2.88%
|
7.62
|
7.80
|
7.35
|
7.42
|
7.50
|
7.42
|
200,700
|
|
|
7/31/2023
|
-0.33 / -4.14%
|
7.99
|
7.99
|
7.50
|
7.64
|
7.68
|
7.64
|
263,100
|
|
|
7/28/2023
|
+0.01 / +0.13%
|
8.00
|
8.00
|
7.91
|
7.97
|
7.95
|
7.97
|
93,100
|
|
|
7/27/2023
|
-0.01 / -0.13%
|
7.97
|
8.10
|
7.81
|
7.96
|
7.96
|
7.96
|
95,600
|
|
|
7/26/2023
|
+0.17 / +2.18%
|
7.80
|
8.05
|
7.80
|
7.97
|
7.92
|
7.97
|
60,400
|
|
|
7/25/2023
|
-0.18 / -2.26%
|
8.18
|
8.18
|
7.70
|
7.80
|
7.90
|
7.80
|
215,100
|
|
|
7/24/2023
|
-0.21 / -2.56%
|
7.95
|
8.38
|
7.89
|
7.98
|
7.94
|
7.98
|
178,400
|
|
|
7/21/2023
|
-0.05 / -0.61%
|
8.65
|
8.65
|
7.80
|
8.19
|
8.05
|
8.19
|
137,300
|
|
|
7/20/2023
|
+0.36 / +4.57%
|
8.02
|
8.40
|
8.02
|
8.24
|
8.16
|
8.24
|
206,500
|
|
|
7/19/2023
|
+0.21 / +2.74%
|
7.67
|
8.00
|
7.60
|
7.88
|
7.79
|
7.88
|
193,800
|
|
|
7/18/2023
|
+0.02 / +0.26%
|
7.66
|
7.89
|
7.65
|
7.67
|
7.70
|
7.67
|
48,800
|
|
|
7/17/2023
|
0.00 / 0.00%
|
7.65
|
8.00
|
7.60
|
7.65
|
7.70
|
7.65
|
161,800
|
|
|
7/14/2023
|
-0.15 / -1.92%
|
7.80
|
7.81
|
7.60
|
7.65
|
7.63
|
7.65
|
42,900
|
|
|
7/13/2023
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.67
|
7.80
|
111,700
|
|
|
7/12/2023
|
+0.15 / +2.04%
|
7.50
|
7.70
|
7.40
|
7.50
|
7.52
|
7.50
|
72,200
|
|
|
7/11/2023
|
-0.34 / -4.42%
|
7.75
|
7.75
|
7.35
|
7.35
|
7.53
|
7.35
|
37,000
|
|
|
7/10/2023
|
+0.36 / +4.91%
|
7.13
|
7.84
|
7.13
|
7.69
|
7.63
|
7.69
|
19,000
|
|
|
7/7/2023
|
-0.32 / -4.18%
|
7.22
|
7.65
|
7.22
|
7.33
|
7.33
|
7.33
|
16,600
|
|
|
7/6/2023
|
-0.06 / -0.78%
|
7.45
|
7.69
|
7.20
|
7.65
|
7.44
|
7.65
|
22,600
|
|
|
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
|
|
|