Closing price on 8/24/2023
|
|
Open |
6.52 |
High |
6.90 |
Low |
6.52 |
Volume |
49,400 |
Split-adjusted Price |
6.90 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/24/2023
|
+0.26 / +3.92%
|
6.52
|
6.90
|
6.52
|
6.90
|
6.76
|
6.90
|
49,400
|
|
8/23/2023
|
+0.04 / +0.61%
|
6.71
|
6.99
|
6.55
|
6.64
|
6.64
|
6.64
|
68,100
|
|
8/22/2023
|
-0.02 / -0.30%
|
6.52
|
6.95
|
6.50
|
6.60
|
6.56
|
6.60
|
108,600
|
|
8/21/2023
|
-0.30 / -4.34%
|
6.90
|
6.90
|
6.50
|
6.62
|
6.56
|
6.62
|
209,000
|
|
8/18/2023
|
-0.52 / -6.99%
|
7.35
|
7.50
|
6.92
|
6.92
|
7.10
|
6.92
|
561,800
|
|
8/17/2023
|
-0.11 / -1.46%
|
7.54
|
7.55
|
7.40
|
7.44
|
7.47
|
7.44
|
392,100
|
|
8/16/2023
|
-0.13 / -1.69%
|
7.68
|
7.76
|
7.54
|
7.55
|
7.59
|
7.55
|
219,400
|
|
8/15/2023
|
+0.06 / +0.79%
|
7.63
|
7.75
|
7.55
|
7.68
|
7.63
|
7.68
|
277,700
|
|
8/14/2023
|
-0.21 / -2.68%
|
7.83
|
8.10
|
7.58
|
7.62
|
7.69
|
7.62
|
519,200
|
|
8/11/2023
|
-0.09 / -1.14%
|
8.00
|
8.20
|
7.65
|
7.83
|
7.91
|
7.83
|
355,400
|
|
8/10/2023
|
+0.20 / +2.59%
|
7.72
|
8.20
|
7.72
|
7.92
|
8.02
|
7.92
|
820,700
|
|
8/9/2023
|
+0.20 / +2.66%
|
7.53
|
8.00
|
7.53
|
7.72
|
7.71
|
7.72
|
396,000
|
|
8/8/2023
|
0.00 / 0.00%
|
7.53
|
7.65
|
7.49
|
7.52
|
7.52
|
7.52
|
198,600
|
|
8/7/2023
|
-0.05 / -0.66%
|
7.73
|
7.75
|
7.50
|
7.52
|
7.54
|
7.52
|
114,800
|
|
8/4/2023
|
+0.01 / +0.13%
|
7.56
|
7.69
|
7.44
|
7.57
|
7.50
|
7.57
|
112,300
|
|
8/3/2023
|
-0.08 / -1.05%
|
7.53
|
7.80
|
7.53
|
7.56
|
7.62
|
7.56
|
66,700
|
|
8/2/2023
|
+0.22 / +2.96%
|
7.36
|
7.68
|
7.32
|
7.64
|
7.53
|
7.64
|
91,800
|
|
8/1/2023
|
-0.22 / -2.88%
|
7.62
|
7.80
|
7.35
|
7.42
|
7.50
|
7.42
|
200,700
|
|
7/31/2023
|
-0.33 / -4.14%
|
7.99
|
7.99
|
7.50
|
7.64
|
7.68
|
7.64
|
263,100
|
|
7/28/2023
|
+0.01 / +0.13%
|
8.00
|
8.00
|
7.91
|
7.97
|
7.95
|
7.97
|
93,100
|
|
7/27/2023
|
-0.01 / -0.13%
|
7.97
|
8.10
|
7.81
|
7.96
|
7.96
|
7.96
|
95,600
|
|
7/26/2023
|
+0.17 / +2.18%
|
7.80
|
8.05
|
7.80
|
7.97
|
7.92
|
7.97
|
60,400
|
|
7/25/2023
|
-0.18 / -2.26%
|
8.18
|
8.18
|
7.70
|
7.80
|
7.90
|
7.80
|
215,100
|
|
7/24/2023
|
-0.21 / -2.56%
|
7.95
|
8.38
|
7.89
|
7.98
|
7.94
|
7.98
|
178,400
|
|
7/21/2023
|
-0.05 / -0.61%
|
8.65
|
8.65
|
7.80
|
8.19
|
8.05
|
8.19
|
137,300
|
|
7/20/2023
|
+0.36 / +4.57%
|
8.02
|
8.40
|
8.02
|
8.24
|
8.16
|
8.24
|
206,500
|
|
7/19/2023
|
+0.21 / +2.74%
|
7.67
|
8.00
|
7.60
|
7.88
|
7.79
|
7.88
|
193,800
|
|
7/18/2023
|
+0.02 / +0.26%
|
7.66
|
7.89
|
7.65
|
7.67
|
7.70
|
7.67
|
48,800
|
|
7/17/2023
|
0.00 / 0.00%
|
7.65
|
8.00
|
7.60
|
7.65
|
7.70
|
7.65
|
161,800
|
|
7/14/2023
|
-0.15 / -1.92%
|
7.80
|
7.81
|
7.60
|
7.65
|
7.63
|
7.65
|
42,900
|
|
|