Closing price on 8/22/2024
|
|
Open |
5.36 |
High |
5.50 |
Low |
5.21 |
Volume |
18,400 |
Split-adjusted Price |
5.32 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2024
|
0.00 / 0.00%
|
5.36
|
5.50
|
5.21
|
5.32
|
5.32
|
5.32
|
18,400
|
|
8/21/2024
|
+0.07 / +1.33%
|
5.36
|
5.36
|
5.15
|
5.32
|
5.26
|
5.32
|
11,100
|
|
8/20/2024
|
+0.16 / +3.14%
|
5.24
|
5.35
|
5.20
|
5.25
|
5.23
|
5.25
|
23,800
|
|
8/19/2024
|
+0.19 / +3.88%
|
5.10
|
5.14
|
4.95
|
5.09
|
5.01
|
5.09
|
21,500
|
|
8/16/2024
|
+0.17 / +3.59%
|
4.80
|
4.90
|
4.79
|
4.90
|
4.88
|
4.90
|
16,700
|
|
8/15/2024
|
-0.01 / -0.21%
|
4.85
|
4.85
|
4.73
|
4.73
|
4.77
|
4.73
|
6,300
|
|
8/14/2024
|
-0.04 / -0.84%
|
4.81
|
4.81
|
4.72
|
4.74
|
4.77
|
4.74
|
7,600
|
|
8/13/2024
|
-0.02 / -0.42%
|
4.80
|
4.80
|
4.70
|
4.78
|
4.78
|
4.78
|
10,200
|
|
8/12/2024
|
-0.06 / -1.23%
|
4.85
|
4.86
|
4.70
|
4.80
|
4.82
|
4.80
|
34,100
|
|
8/9/2024
|
-0.01 / -0.21%
|
4.86
|
4.90
|
4.80
|
4.86
|
4.87
|
4.86
|
18,200
|
|
8/8/2024
|
0.00 / 0.00%
|
4.70
|
4.92
|
4.70
|
4.87
|
4.73
|
4.87
|
14,700
|
|
8/7/2024
|
0.00 / 0.00%
|
4.87
|
4.89
|
4.87
|
4.87
|
4.87
|
4.87
|
6,300
|
|
8/6/2024
|
+0.07 / +1.46%
|
5.13
|
5.13
|
4.50
|
4.87
|
4.75
|
4.87
|
49,100
|
|
8/5/2024
|
-0.30 / -5.88%
|
5.10
|
5.10
|
4.75
|
4.80
|
4.88
|
4.80
|
24,800
|
|
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
|
|
|