|
Closing price on 8/14/2025
|
|
| Open |
7.60 |
| High |
7.88 |
| Low |
7.50 |
| Volume |
38,200 |
| Split-adjusted Price |
7.70 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2025
|
+0.10 / +1.32%
|
7.60
|
7.88
|
7.50
|
7.70
|
7.62
|
7.70
|
38,200
|
|
|
8/13/2025
|
-0.11 / -1.43%
|
7.71
|
7.71
|
7.43
|
7.60
|
7.51
|
7.60
|
156,100
|
|
|
8/12/2025
|
-0.07 / -0.90%
|
7.75
|
7.76
|
7.51
|
7.71
|
7.63
|
7.71
|
37,700
|
|
|
8/11/2025
|
-0.02 / -0.26%
|
7.80
|
7.93
|
7.57
|
7.78
|
7.61
|
7.78
|
65,100
|
|
|
8/8/2025
|
-0.10 / -1.27%
|
7.70
|
7.96
|
7.55
|
7.80
|
7.62
|
7.80
|
91,100
|
|
|
8/7/2025
|
+0.30 / +3.95%
|
7.98
|
7.98
|
7.45
|
7.90
|
7.65
|
7.90
|
64,900
|
|
|
8/6/2025
|
0.00 / 0.00%
|
7.60
|
7.61
|
7.60
|
7.60
|
7.60
|
7.60
|
39,900
|
|
|
8/5/2025
|
-0.01 / -0.13%
|
7.61
|
7.88
|
7.50
|
7.60
|
7.64
|
7.60
|
40,200
|
|
|
8/4/2025
|
+0.01 / +0.13%
|
7.60
|
7.89
|
7.60
|
7.61
|
7.65
|
7.61
|
69,600
|
|
|
8/1/2025
|
0.00 / 0.00%
|
7.55
|
7.80
|
7.55
|
7.60
|
7.60
|
7.60
|
51,400
|
|
|
7/31/2025
|
-0.33 / -4.16%
|
7.53
|
7.94
|
7.53
|
7.60
|
7.62
|
7.60
|
34,800
|
|
|
7/30/2025
|
-0.09 / -1.12%
|
7.95
|
8.30
|
7.50
|
7.93
|
7.93
|
7.93
|
47,000
|
|
|
7/29/2025
|
+0.01 / +0.12%
|
8.02
|
8.57
|
8.02
|
8.02
|
8.39
|
8.02
|
141,500
|
|
|
7/28/2025
|
+0.52 / +6.94%
|
8.00
|
8.01
|
7.90
|
8.01
|
8.00
|
8.01
|
100,800
|
|
|
7/25/2025
|
+0.49 / +7.00%
|
7.00
|
7.49
|
6.90
|
7.49
|
7.03
|
7.49
|
673,500
|
|
|
7/24/2025
|
0.00 / 0.00%
|
7.00
|
7.14
|
6.82
|
7.00
|
6.95
|
7.00
|
23,700
|
|
|
7/23/2025
|
+0.11 / +1.60%
|
7.00
|
7.00
|
6.51
|
7.00
|
6.90
|
7.00
|
59,400
|
|
|
7/22/2025
|
+0.20 / +2.99%
|
6.78
|
7.00
|
6.72
|
6.89
|
6.84
|
6.89
|
38,000
|
|
|
7/21/2025
|
+0.19 / +2.92%
|
6.50
|
6.85
|
6.36
|
6.69
|
6.64
|
6.69
|
73,200
|
|
|
7/18/2025
|
+0.12 / +1.88%
|
6.40
|
6.82
|
6.37
|
6.50
|
6.41
|
6.50
|
23,900
|
|
|
7/17/2025
|
+0.35 / +5.80%
|
5.97
|
6.40
|
5.95
|
6.38
|
6.20
|
6.38
|
110,900
|
|
|
7/16/2025
|
0.00 / 0.00%
|
6.13
|
6.13
|
6.01
|
6.03
|
6.04
|
6.03
|
7,400
|
|
|
7/15/2025
|
-0.12 / -1.95%
|
6.15
|
6.15
|
5.93
|
6.03
|
6.03
|
6.03
|
44,300
|
|
|
7/14/2025
|
+0.11 / +1.82%
|
6.04
|
6.15
|
5.90
|
6.15
|
6.02
|
6.15
|
11,700
|
|
|
7/11/2025
|
-0.14 / -2.27%
|
6.25
|
6.25
|
6.00
|
6.04
|
6.05
|
6.04
|
29,200
|
|
|
7/10/2025
|
+0.15 / +2.49%
|
6.10
|
6.30
|
6.10
|
6.18
|
6.17
|
6.18
|
60,600
|
|
|
7/9/2025
|
+0.23 / +3.97%
|
5.81
|
6.10
|
5.80
|
6.03
|
5.90
|
6.03
|
287,900
|
|
|
7/8/2025
|
+0.01 / +0.17%
|
5.60
|
5.95
|
5.60
|
5.80
|
5.77
|
5.80
|
8,900
|
|
|
7/7/2025
|
+0.04 / +0.70%
|
5.60
|
5.79
|
5.49
|
5.79
|
5.75
|
5.79
|
35,600
|
|
|
7/4/2025
|
+0.03 / +0.52%
|
5.70
|
5.75
|
5.45
|
5.75
|
5.54
|
5.75
|
13,400
|
|
|