|
Closing price on 8/12/2022
|
|
| Open |
12.60 |
| High |
13.20 |
| Low |
12.60 |
| Volume |
232,600 |
| Split-adjusted Price |
13.05 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2022
|
+0.40 / +3.16%
|
12.60
|
13.20
|
12.60
|
13.05
|
12.98
|
13.05
|
232,600
|
|
|
8/11/2022
|
-0.50 / -3.80%
|
13.50
|
13.50
|
12.60
|
12.65
|
13.01
|
12.65
|
448,400
|
|
|
8/10/2022
|
-0.25 / -1.87%
|
13.20
|
13.80
|
12.80
|
13.15
|
13.14
|
13.15
|
610,900
|
|
|
8/9/2022
|
-0.55 / -3.94%
|
14.00
|
14.00
|
13.40
|
13.40
|
13.59
|
13.40
|
360,200
|
|
|
8/8/2022
|
0.00 / 0.00%
|
13.95
|
14.50
|
13.60
|
13.95
|
13.97
|
13.95
|
282,400
|
|
|
8/5/2022
|
+0.90 / +6.90%
|
12.80
|
13.95
|
12.60
|
13.95
|
13.43
|
13.95
|
257,600
|
|
|
8/4/2022
|
-0.25 / -1.88%
|
13.45
|
13.45
|
12.50
|
13.05
|
12.98
|
13.05
|
263,200
|
|
|
8/3/2022
|
-0.30 / -2.21%
|
13.00
|
13.40
|
12.65
|
13.30
|
12.91
|
13.30
|
468,300
|
|
|
8/2/2022
|
+0.25 / +1.87%
|
13.20
|
14.00
|
13.20
|
13.60
|
13.66
|
13.60
|
478,400
|
|
|
8/1/2022
|
+0.85 / +6.80%
|
12.40
|
13.35
|
12.20
|
13.35
|
13.17
|
13.35
|
412,300
|
|
|
7/29/2022
|
+0.80 / +6.84%
|
11.40
|
12.50
|
11.40
|
12.50
|
12.08
|
12.50
|
835,700
|
|
|
7/28/2022
|
+0.30 / +2.63%
|
11.55
|
11.85
|
11.35
|
11.70
|
11.58
|
11.70
|
422,400
|
|
|
7/27/2022
|
+0.30 / +2.70%
|
11.85
|
11.85
|
11.20
|
11.40
|
11.55
|
11.40
|
365,100
|
|
|
7/26/2022
|
+0.70 / +6.73%
|
10.40
|
11.10
|
10.20
|
11.10
|
11.00
|
11.10
|
173,000
|
|
|
7/25/2022
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.05
|
10.40
|
10.29
|
10.40
|
184,000
|
|
|
7/22/2022
|
-0.55 / -4.93%
|
10.80
|
11.15
|
10.60
|
10.60
|
10.86
|
10.60
|
211,700
|
|
|
7/21/2022
|
-0.10 / -0.89%
|
11.40
|
11.40
|
10.80
|
11.15
|
11.04
|
11.15
|
242,600
|
|
|
7/20/2022
|
-0.25 / -2.17%
|
11.70
|
11.70
|
11.00
|
11.25
|
11.35
|
11.25
|
353,600
|
|
|
7/19/2022
|
+0.75 / +6.98%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.35
|
11.50
|
490,500
|
|
|
7/18/2022
|
+0.70 / +6.97%
|
10.10
|
10.75
|
10.10
|
10.75
|
10.51
|
10.75
|
198,300
|
|
|
7/15/2022
|
+0.14 / +1.41%
|
10.00
|
10.35
|
9.92
|
10.05
|
10.11
|
10.05
|
158,500
|
|
|
7/14/2022
|
-0.14 / -1.39%
|
10.00
|
10.05
|
9.80
|
9.91
|
9.93
|
9.91
|
160,900
|
|
|
7/13/2022
|
-0.05 / -0.50%
|
10.00
|
10.30
|
9.80
|
10.05
|
10.03
|
10.05
|
376,200
|
|
|
7/12/2022
|
+0.05 / +0.50%
|
10.40
|
10.40
|
9.50
|
10.10
|
9.98
|
10.10
|
128,000
|
|
|
7/11/2022
|
+0.40 / +4.15%
|
10.25
|
10.30
|
9.70
|
10.05
|
10.14
|
10.05
|
317,000
|
|
|
7/8/2022
|
+0.63 / +6.98%
|
9.51
|
9.65
|
9.15
|
9.65
|
9.61
|
9.65
|
246,600
|
|
|
7/7/2022
|
-0.53 / -5.55%
|
9.00
|
9.60
|
9.00
|
9.02
|
9.19
|
9.02
|
190,200
|
|
|
7/6/2022
|
-0.60 / -5.91%
|
10.85
|
10.85
|
9.55
|
9.55
|
10.33
|
9.55
|
427,100
|
|
|
7/5/2022
|
+0.63 / +6.62%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
120,400
|
|
|
7/4/2022
|
+0.62 / +6.97%
|
9.00
|
9.52
|
9.00
|
9.52
|
9.52
|
9.52
|
370,700
|
|
|