Closing price on 8/2/2024
|
|
Open |
5.07 |
High |
5.42 |
Low |
5.07 |
Volume |
3,500 |
Split-adjusted Price |
5.10 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/2/2024
|
-0.20 / -3.77%
|
5.07
|
5.42
|
5.07
|
5.10
|
5.13
|
5.10
|
3,500
|
|
8/1/2024
|
-0.01 / -0.19%
|
5.31
|
5.43
|
5.30
|
5.30
|
5.33
|
5.30
|
13,500
|
|
7/31/2024
|
-0.04 / -0.75%
|
5.35
|
5.44
|
5.30
|
5.31
|
5.32
|
5.31
|
9,400
|
|
7/30/2024
|
-0.15 / -2.73%
|
5.43
|
5.48
|
5.32
|
5.35
|
5.43
|
5.35
|
35,800
|
|
7/29/2024
|
0.00 / 0.00%
|
5.41
|
5.65
|
5.40
|
5.50
|
5.46
|
5.50
|
20,800
|
|
7/26/2024
|
-0.10 / -1.79%
|
5.40
|
5.50
|
5.25
|
5.50
|
5.39
|
5.50
|
5,500
|
|
7/25/2024
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.42
|
5.60
|
5,700
|
|
7/24/2024
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
1,100
|
|
7/23/2024
|
-0.10 / -1.82%
|
5.35
|
5.49
|
5.12
|
5.40
|
5.26
|
5.40
|
8,900
|
|
7/22/2024
|
-0.09 / -1.61%
|
5.59
|
5.59
|
5.35
|
5.50
|
5.41
|
5.50
|
11,500
|
|
7/19/2024
|
-0.01 / -0.18%
|
5.87
|
5.87
|
5.30
|
5.59
|
5.41
|
5.59
|
6,900
|
|
7/18/2024
|
0.00 / 0.00%
|
5.53
|
5.60
|
5.50
|
5.60
|
5.58
|
5.60
|
17,400
|
|
7/17/2024
|
-0.26 / -4.44%
|
5.94
|
5.94
|
5.60
|
5.60
|
5.83
|
5.60
|
4,400
|
|
7/16/2024
|
+0.16 / +2.81%
|
5.70
|
5.90
|
5.70
|
5.86
|
5.77
|
5.86
|
4,300
|
|
7/15/2024
|
+0.21 / +3.83%
|
5.60
|
5.87
|
5.55
|
5.70
|
5.79
|
5.70
|
15,700
|
|
7/12/2024
|
-0.01 / -0.18%
|
5.57
|
5.57
|
5.48
|
5.49
|
5.50
|
5.49
|
4,700
|
|
7/11/2024
|
+0.09 / +1.66%
|
5.42
|
5.51
|
5.42
|
5.50
|
5.49
|
5.50
|
18,100
|
|
7/10/2024
|
-0.02 / -0.37%
|
5.52
|
5.54
|
5.41
|
5.41
|
5.47
|
5.41
|
11,000
|
|
7/9/2024
|
+0.02 / +0.37%
|
5.41
|
5.70
|
5.41
|
5.43
|
5.50
|
5.43
|
13,300
|
|
7/8/2024
|
-0.09 / -1.64%
|
5.57
|
5.57
|
5.41
|
5.41
|
5.50
|
5.41
|
700
|
|
7/5/2024
|
-0.11 / -1.96%
|
5.60
|
5.61
|
5.50
|
5.50
|
5.55
|
5.50
|
7,700
|
|
7/4/2024
|
+0.06 / +1.08%
|
5.51
|
5.61
|
5.50
|
5.61
|
5.51
|
5.61
|
11,700
|
|
7/3/2024
|
0.00 / 0.00%
|
5.57
|
5.57
|
5.55
|
5.55
|
5.56
|
5.55
|
13,100
|
|
7/2/2024
|
-0.10 / -1.77%
|
5.60
|
5.65
|
5.55
|
5.55
|
5.57
|
5.55
|
13,400
|
|
7/1/2024
|
+0.11 / +1.99%
|
5.54
|
5.65
|
5.50
|
5.65
|
5.54
|
5.65
|
21,100
|
|
6/28/2024
|
-0.01 / -0.18%
|
5.55
|
5.56
|
5.54
|
5.54
|
5.56
|
5.54
|
23,400
|
|
6/27/2024
|
-0.04 / -0.72%
|
5.65
|
5.65
|
5.55
|
5.55
|
5.57
|
5.55
|
6,900
|
|
6/26/2024
|
-0.01 / -0.18%
|
5.60
|
5.60
|
5.54
|
5.59
|
5.56
|
5.59
|
29,200
|
|
6/25/2024
|
+0.08 / +1.45%
|
5.52
|
5.66
|
5.52
|
5.60
|
5.56
|
5.60
|
37,100
|
|
6/24/2024
|
-0.25 / -4.33%
|
5.60
|
5.64
|
5.52
|
5.52
|
5.61
|
5.52
|
48,500
|
|
|