Closing price on 9/12/2023
|
|
Open |
6.70 |
High |
6.83 |
Low |
6.40 |
Volume |
139,300 |
Split-adjusted Price |
6.70 |
|
|
PTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2023
|
0.00 / 0.00%
|
6.70
|
6.83
|
6.40
|
6.70
|
6.58
|
6.70
|
139,300
|
|
9/11/2023
|
-0.37 / -5.23%
|
7.07
|
7.07
|
6.70
|
6.70
|
6.86
|
6.70
|
121,300
|
|
9/8/2023
|
+0.10 / +1.43%
|
6.97
|
7.15
|
6.82
|
7.07
|
7.01
|
7.07
|
73,900
|
|
9/7/2023
|
-0.08 / -1.13%
|
7.10
|
7.20
|
6.90
|
6.97
|
7.04
|
6.97
|
77,200
|
|
9/6/2023
|
-0.03 / -0.42%
|
7.00
|
7.08
|
6.80
|
7.05
|
6.99
|
7.05
|
28,600
|
|
9/5/2023
|
+0.25 / +3.66%
|
6.84
|
7.25
|
6.70
|
7.08
|
6.97
|
7.08
|
122,100
|
|
8/31/2023
|
+0.10 / +1.49%
|
6.87
|
6.87
|
6.66
|
6.83
|
6.81
|
6.83
|
75,200
|
|
8/30/2023
|
+0.08 / +1.20%
|
6.58
|
6.80
|
6.57
|
6.73
|
6.63
|
6.73
|
147,500
|
|
8/29/2023
|
+0.05 / +0.76%
|
6.62
|
6.75
|
6.60
|
6.65
|
6.66
|
6.65
|
65,200
|
|
8/28/2023
|
-0.12 / -1.79%
|
7.00
|
7.00
|
6.50
|
6.60
|
6.71
|
6.60
|
111,700
|
|
8/25/2023
|
-0.18 / -2.61%
|
6.95
|
6.95
|
6.61
|
6.72
|
6.78
|
6.72
|
84,700
|
|
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
|
|
|