|
Closing price on 9/17/2018
|
|
| Open |
5.90 |
| High |
6.49 |
| Low |
5.90 |
| Volume |
12,290 |
| Split-adjusted Price |
3.61 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2018
|
+0.24 / +3.84%
|
5.90
|
6.49
|
5.90
|
6.49
|
5.94
|
3.61
|
12,290
|
|
|
9/14/2018
|
+0.19 / +3.14%
|
6.47
|
6.47
|
6.00
|
6.25
|
6.40
|
3.47
|
1,250
|
|
|
9/13/2018
|
0.00 / 0.00%
|
6.06
|
6.06
|
6.06
|
6.06
|
6.06
|
3.37
|
0
|
|
|
9/12/2018
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.06
|
5.97
|
3.37
|
3,850
|
|
|
9/11/2018
|
0.00 / 0.00%
|
6.06
|
6.06
|
6.06
|
6.06
|
6.06
|
3.37
|
0
|
|
|
9/10/2018
|
-0.43 / -6.63%
|
6.47
|
6.92
|
6.06
|
6.06
|
6.06
|
3.37
|
50
|
|
|
9/7/2018
|
+0.40 / +6.57%
|
6.30
|
6.49
|
6.01
|
6.49
|
6.11
|
3.61
|
4,090
|
|
|
9/6/2018
|
+0.39 / +6.84%
|
5.80
|
6.09
|
5.80
|
6.09
|
6.05
|
3.38
|
13,220
|
|
|
9/5/2018
|
-0.40 / -6.56%
|
6.10
|
6.26
|
5.70
|
5.70
|
5.94
|
3.17
|
240
|
|
|
9/4/2018
|
-0.18 / -2.87%
|
6.12
|
6.28
|
6.01
|
6.10
|
6.13
|
3.39
|
21,380
|
|
|
8/31/2018
|
+0.13 / +2.11%
|
6.14
|
6.28
|
6.14
|
6.28
|
6.28
|
3.49
|
20
|
|
|
8/30/2018
|
+0.02 / +0.33%
|
6.13
|
6.16
|
6.13
|
6.15
|
6.14
|
3.42
|
560
|
|
|
8/29/2018
|
-0.46 / -6.98%
|
6.13
|
6.58
|
6.13
|
6.13
|
6.24
|
3.41
|
570
|
|
|
8/28/2018
|
+0.30 / +4.77%
|
6.29
|
6.71
|
5.90
|
6.59
|
6.27
|
3.66
|
11,160
|
|
|
8/27/2018
|
+0.10 / +1.62%
|
6.10
|
6.29
|
6.10
|
6.29
|
6.22
|
3.49
|
10,450
|
|
|
8/24/2018
|
+0.09 / +1.48%
|
6.10
|
6.19
|
6.00
|
6.19
|
6.06
|
3.44
|
1,650
|
|
|
8/23/2018
|
-0.09 / -1.45%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.39
|
20
|
|
|
8/22/2018
|
+0.09 / +1.48%
|
5.82
|
6.19
|
5.81
|
6.19
|
6.00
|
3.44
|
1,110
|
|
|
8/21/2018
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.39
|
0
|
|
|
8/20/2018
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.39
|
200
|
|
|
8/17/2018
|
-0.20 / -3.28%
|
5.90
|
6.09
|
5.90
|
5.90
|
5.90
|
3.28
|
30
|
|
|
8/16/2018
|
-0.04 / -0.65%
|
6.05
|
6.10
|
6.00
|
6.10
|
6.09
|
3.39
|
7,880
|
|
|
8/15/2018
|
-0.05 / -0.81%
|
5.90
|
6.14
|
5.90
|
6.14
|
6.02
|
3.41
|
3,110
|
|
|
8/14/2018
|
+0.19 / +3.17%
|
6.00
|
6.20
|
5.90
|
6.19
|
6.08
|
3.44
|
6,250
|
|
|
8/13/2018
|
0.00 / 0.00%
|
6.42
|
6.42
|
6.00
|
6.00
|
6.21
|
3.33
|
6,560
|
|
|
8/10/2018
|
-0.20 / -3.23%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.94
|
3.33
|
18,000
|
|
|
8/9/2018
|
-0.04 / -0.64%
|
5.81
|
6.20
|
5.81
|
6.20
|
5.93
|
3.44
|
38,090
|
|
|
8/8/2018
|
+0.14 / +2.30%
|
6.24
|
6.24
|
6.24
|
6.24
|
6.24
|
3.47
|
10
|
|
|
8/7/2018
|
+0.30 / +5.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.39
|
20
|
|
|
8/6/2018
|
-0.05 / -0.85%
|
5.80
|
5.80
|
5.45
|
5.80
|
5.53
|
3.22
|
3,800
|
|
|