|
Closing price on 9/27/2022
|
|
| Open |
9.86 |
| High |
9.99 |
| Low |
9.20 |
| Volume |
103,000 |
| Split-adjusted Price |
9.58 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2022
|
-0.28 / -2.84%
|
9.86
|
9.99
|
9.20
|
9.58
|
9.63
|
9.58
|
103,000
|
|
|
9/26/2022
|
-0.74 / -6.98%
|
10.20
|
10.25
|
9.86
|
9.86
|
9.95
|
9.86
|
1,576,260
|
|
|
9/23/2022
|
+0.05 / +0.47%
|
10.60
|
10.80
|
10.55
|
10.60
|
10.64
|
10.60
|
67,000
|
|
|
9/22/2022
|
-0.05 / -0.47%
|
10.50
|
10.65
|
9.90
|
10.55
|
10.32
|
10.55
|
139,900
|
|
|
9/21/2022
|
+0.10 / +0.95%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.64
|
10.60
|
129,000
|
|
|
9/20/2022
|
+0.25 / +2.44%
|
10.25
|
10.70
|
10.20
|
10.50
|
10.44
|
10.50
|
125,200
|
|
|
9/19/2022
|
-0.75 / -6.82%
|
11.00
|
11.00
|
10.25
|
10.25
|
10.47
|
10.25
|
334,600
|
|
|
9/16/2022
|
-0.65 / -5.58%
|
11.65
|
11.65
|
11.00
|
11.00
|
11.30
|
11.00
|
147,600
|
|
|
9/15/2022
|
-0.10 / -0.85%
|
11.75
|
12.10
|
11.60
|
11.65
|
11.87
|
11.65
|
172,800
|
|
|
9/14/2022
|
+0.20 / +1.73%
|
11.10
|
12.10
|
11.05
|
11.75
|
11.71
|
11.75
|
170,700
|
|
|
9/13/2022
|
-0.55 / -4.55%
|
12.10
|
12.35
|
11.55
|
11.55
|
11.77
|
11.55
|
169,900
|
|
|
9/12/2022
|
+0.05 / +0.41%
|
12.85
|
12.85
|
12.00
|
12.10
|
12.54
|
12.10
|
452,500
|
|
|
9/9/2022
|
+0.75 / +6.64%
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
292,200
|
|
|
9/8/2022
|
+0.70 / +6.60%
|
10.80
|
11.30
|
10.50
|
11.30
|
11.01
|
11.30
|
214,100
|
|
|
9/7/2022
|
-0.30 / -2.75%
|
10.90
|
11.00
|
10.55
|
10.60
|
10.68
|
10.60
|
221,300
|
|
|
9/6/2022
|
-0.30 / -2.68%
|
11.40
|
11.40
|
10.80
|
10.90
|
11.20
|
10.90
|
190,600
|
|
|
9/5/2022
|
-0.15 / -1.32%
|
11.30
|
11.40
|
11.15
|
11.20
|
11.27
|
11.20
|
127,300
|
|
|
8/31/2022
|
-0.05 / -0.44%
|
11.60
|
11.60
|
11.25
|
11.35
|
11.35
|
11.35
|
145,300
|
|
|
8/30/2022
|
+0.20 / +1.79%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.41
|
11.40
|
169,000
|
|
|
8/29/2022
|
-0.75 / -6.28%
|
11.50
|
11.85
|
11.15
|
11.20
|
11.32
|
11.20
|
319,300
|
|
|
8/26/2022
|
-0.40 / -3.24%
|
12.30
|
12.40
|
11.85
|
11.95
|
12.02
|
11.95
|
313,500
|
|
|
8/25/2022
|
-0.05 / -0.40%
|
12.35
|
12.70
|
12.35
|
12.35
|
12.44
|
12.35
|
293,800
|
|
|
8/24/2022
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.35
|
12.40
|
12.45
|
12.40
|
323,500
|
|
|
8/23/2022
|
+0.55 / +4.64%
|
11.50
|
12.45
|
11.35
|
12.40
|
12.02
|
12.40
|
207,900
|
|
|
8/22/2022
|
-0.85 / -6.69%
|
12.65
|
12.65
|
11.85
|
11.85
|
12.10
|
11.85
|
327,800
|
|
|
8/19/2022
|
-0.05 / -0.39%
|
12.70
|
13.00
|
12.60
|
12.70
|
12.78
|
12.70
|
156,600
|
|
|
8/18/2022
|
-0.15 / -1.16%
|
13.00
|
13.05
|
12.40
|
12.75
|
12.68
|
12.75
|
149,700
|
|
|
8/17/2022
|
0.00 / 0.00%
|
12.90
|
13.25
|
12.65
|
12.90
|
12.92
|
12.90
|
275,700
|
|
|
8/16/2022
|
-0.15 / -1.15%
|
13.15
|
13.20
|
12.80
|
12.90
|
13.01
|
12.90
|
333,200
|
|
|
8/15/2022
|
0.00 / 0.00%
|
13.05
|
13.25
|
12.80
|
13.05
|
12.99
|
13.05
|
249,300
|
|
|