|
Closing price on 8/17/2018
|
|
| Open |
5.90 |
| High |
6.09 |
| Low |
5.90 |
| Volume |
30 |
| Split-adjusted Price |
3.28 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2018
|
-0.20 / -3.28%
|
5.90
|
6.09
|
5.90
|
5.90
|
5.90
|
3.28
|
30
|
|
|
8/16/2018
|
-0.04 / -0.65%
|
6.05
|
6.10
|
6.00
|
6.10
|
6.09
|
3.39
|
7,880
|
|
|
8/15/2018
|
-0.05 / -0.81%
|
5.90
|
6.14
|
5.90
|
6.14
|
6.02
|
3.41
|
3,110
|
|
|
8/14/2018
|
+0.19 / +3.17%
|
6.00
|
6.20
|
5.90
|
6.19
|
6.08
|
3.44
|
6,250
|
|
|
8/13/2018
|
0.00 / 0.00%
|
6.42
|
6.42
|
6.00
|
6.00
|
6.21
|
3.33
|
6,560
|
|
|
8/10/2018
|
-0.20 / -3.23%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.94
|
3.33
|
18,000
|
|
|
8/9/2018
|
-0.04 / -0.64%
|
5.81
|
6.20
|
5.81
|
6.20
|
5.93
|
3.44
|
38,090
|
|
|
8/8/2018
|
+0.14 / +2.30%
|
6.24
|
6.24
|
6.24
|
6.24
|
6.24
|
3.47
|
10
|
|
|
8/7/2018
|
+0.30 / +5.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.39
|
20
|
|
|
8/6/2018
|
-0.05 / -0.85%
|
5.80
|
5.80
|
5.45
|
5.80
|
5.53
|
3.22
|
3,800
|
|
|
8/3/2018
|
-0.44 / -7.00%
|
5.85
|
6.27
|
5.85
|
5.85
|
5.94
|
3.25
|
4,040
|
|
|
8/2/2018
|
0.00 / 0.00%
|
6.29
|
6.29
|
6.29
|
6.29
|
6.29
|
3.49
|
0
|
|
|
8/1/2018
|
+0.19 / +3.11%
|
6.29
|
6.29
|
6.29
|
6.29
|
6.29
|
3.49
|
10
|
|
|
7/31/2018
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.39
|
0
|
|
|
7/30/2018
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.39
|
0
|
|
|
7/27/2018
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.39
|
0
|
|
|
7/26/2018
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.39
|
0
|
|
|
7/25/2018
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.39
|
10
|
|
|
7/24/2018
|
+0.01 / +0.17%
|
6.14
|
6.19
|
6.00
|
6.00
|
6.00
|
3.33
|
30
|
|
|
7/23/2018
|
-0.16 / -2.60%
|
5.72
|
5.99
|
5.72
|
5.99
|
5.99
|
3.33
|
80
|
|
|
7/20/2018
|
-0.03 / -0.49%
|
6.18
|
6.18
|
5.75
|
6.15
|
6.18
|
3.42
|
5,020
|
|
|
7/19/2018
|
-0.10 / -1.59%
|
6.18
|
6.18
|
6.18
|
6.18
|
6.18
|
3.43
|
4,000
|
|
|
7/18/2018
|
0.00 / 0.00%
|
6.28
|
6.28
|
6.28
|
6.28
|
6.28
|
3.49
|
0
|
|
|
7/17/2018
|
0.00 / 0.00%
|
6.28
|
6.28
|
6.28
|
6.28
|
6.28
|
3.49
|
0
|
|
|
7/16/2018
|
0.00 / 0.00%
|
6.28
|
6.28
|
6.28
|
6.28
|
6.28
|
3.49
|
0
|
|
|
7/13/2018
|
0.00 / 0.00%
|
6.28
|
6.28
|
6.28
|
6.28
|
6.28
|
3.49
|
0
|
|
|
7/12/2018
|
0.00 / 0.00%
|
6.28
|
6.28
|
6.28
|
6.28
|
6.28
|
3.49
|
0
|
|
|
7/11/2018
|
0.00 / 0.00%
|
6.28
|
6.28
|
6.28
|
6.28
|
6.28
|
3.49
|
0
|
|
|
7/10/2018
|
0.00 / 0.00%
|
6.28
|
6.28
|
6.28
|
6.28
|
6.28
|
3.49
|
0
|
|
|
7/9/2018
|
0.00 / 0.00%
|
6.28
|
6.28
|
6.28
|
6.28
|
6.28
|
3.49
|
0
|
|
|