Closing price on 9/10/2024
|
|
Open |
5.12 |
High |
5.12 |
Low |
5.00 |
Volume |
3,100 |
Split-adjusted Price |
5.00 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/10/2024
|
-0.13 / -2.53%
|
5.12
|
5.12
|
5.00
|
5.00
|
5.01
|
5.00
|
3,100
|
|
9/9/2024
|
-0.05 / -0.97%
|
5.17
|
5.22
|
5.00
|
5.13
|
5.06
|
5.13
|
15,200
|
|
9/6/2024
|
+0.06 / +1.17%
|
5.06
|
5.18
|
5.05
|
5.18
|
5.07
|
5.18
|
30,000
|
|
9/5/2024
|
-0.06 / -1.16%
|
5.29
|
5.29
|
5.06
|
5.12
|
5.11
|
5.12
|
4,100
|
|
9/4/2024
|
-0.12 / -2.26%
|
5.20
|
5.20
|
5.10
|
5.18
|
5.12
|
5.18
|
3,200
|
|
8/30/2024
|
-0.01 / -0.19%
|
5.37
|
5.37
|
5.28
|
5.30
|
5.30
|
5.30
|
1,000
|
|
8/29/2024
|
+0.22 / +4.32%
|
5.09
|
5.39
|
5.09
|
5.31
|
5.21
|
5.31
|
14,900
|
|
8/28/2024
|
-0.20 / -3.78%
|
5.29
|
5.29
|
5.09
|
5.09
|
5.16
|
5.09
|
2,600
|
|
8/27/2024
|
+0.01 / +0.19%
|
5.21
|
5.38
|
5.09
|
5.29
|
5.11
|
5.29
|
24,900
|
|
8/26/2024
|
-0.04 / -0.75%
|
5.45
|
5.47
|
5.21
|
5.28
|
5.29
|
5.28
|
16,600
|
|
8/23/2024
|
0.00 / 0.00%
|
5.32
|
5.33
|
5.25
|
5.32
|
5.29
|
5.32
|
10,800
|
|
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
|
|
|