Closing price on 8/4/2020
|
|
Open |
8.50 |
High |
9.20 |
Low |
8.50 |
Volume |
20,080 |
Split-adjusted Price |
5.11 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/4/2020
|
+0.10 / +1.10%
|
8.50
|
9.20
|
8.50
|
9.20
|
8.52
|
5.11
|
20,080
|
|
8/3/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.06
|
0
|
|
7/31/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.06
|
0
|
|
7/30/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.06
|
0
|
|
7/29/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.06
|
0
|
|
7/28/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.06
|
0
|
|
7/27/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.06
|
0
|
|
7/24/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.06
|
0
|
|
7/23/2020
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.06
|
10
|
|
7/22/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.00
|
0
|
|
7/21/2020
|
-0.08 / -0.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.00
|
10,780
|
|
7/20/2020
|
0.00 / 0.00%
|
9.08
|
9.08
|
9.08
|
9.08
|
9.08
|
5.04
|
0
|
|
7/17/2020
|
0.00 / 0.00%
|
9.08
|
9.08
|
9.08
|
9.08
|
9.08
|
5.04
|
0
|
|
7/16/2020
|
+0.58 / +6.82%
|
7.91
|
9.08
|
7.91
|
9.08
|
8.50
|
5.04
|
60
|
|
7/15/2020
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.72
|
210
|
|
7/14/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.00
|
11,440
|
|
7/13/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.00
|
1,040
|
|
7/10/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.00
|
0
|
|
7/9/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.00
|
1,000
|
|
7/8/2020
|
-0.18 / -1.96%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.00
|
24,500
|
|
7/7/2020
|
0.00 / 0.00%
|
9.18
|
9.18
|
9.18
|
9.18
|
9.18
|
5.10
|
0
|
|
7/6/2020
|
0.00 / 0.00%
|
9.18
|
9.18
|
9.18
|
9.18
|
9.18
|
5.10
|
0
|
|
7/3/2020
|
-0.02 / -0.22%
|
9.18
|
9.18
|
9.18
|
9.18
|
9.18
|
5.10
|
1,000
|
|
7/2/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.11
|
0
|
|
7/1/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.11
|
0
|
|
6/30/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.11
|
0
|
|
6/29/2020
|
+0.20 / +2.22%
|
9.18
|
9.20
|
9.18
|
9.20
|
9.19
|
5.11
|
21,040
|
|
6/26/2020
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.00
|
20,000
|
|
6/25/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.04
|
5.06
|
13,500
|
|
6/24/2020
|
-0.10 / -1.09%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
5.06
|
2,500
|
|
|