|
Closing price on 8/23/2022
|
|
| Open |
11.50 |
| High |
12.45 |
| Low |
11.35 |
| Volume |
207,900 |
| Split-adjusted Price |
12.40 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2022
|
+0.55 / +4.64%
|
11.50
|
12.45
|
11.35
|
12.40
|
12.02
|
12.40
|
207,900
|
|
|
8/22/2022
|
-0.85 / -6.69%
|
12.65
|
12.65
|
11.85
|
11.85
|
12.10
|
11.85
|
327,800
|
|
|
8/19/2022
|
-0.05 / -0.39%
|
12.70
|
13.00
|
12.60
|
12.70
|
12.78
|
12.70
|
156,600
|
|
|
8/18/2022
|
-0.15 / -1.16%
|
13.00
|
13.05
|
12.40
|
12.75
|
12.68
|
12.75
|
149,700
|
|
|
8/17/2022
|
0.00 / 0.00%
|
12.90
|
13.25
|
12.65
|
12.90
|
12.92
|
12.90
|
275,700
|
|
|
8/16/2022
|
-0.15 / -1.15%
|
13.15
|
13.20
|
12.80
|
12.90
|
13.01
|
12.90
|
333,200
|
|
|
8/15/2022
|
0.00 / 0.00%
|
13.05
|
13.25
|
12.80
|
13.05
|
12.99
|
13.05
|
249,300
|
|
|
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
|
|
|