|
Closing price on 9/8/2022
|
|
| Open |
10.80 |
| High |
11.30 |
| Low |
10.50 |
| Volume |
214,100 |
| Split-adjusted Price |
11.30 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/12/2022
|
+0.40 / +3.16%
|
12.60
|
13.20
|
12.60
|
13.05
|
12.98
|
13.05
|
232,600
|
|
|
8/11/2022
|
-0.50 / -3.80%
|
13.50
|
13.50
|
12.60
|
12.65
|
13.01
|
12.65
|
448,400
|
|
|
8/10/2022
|
-0.25 / -1.87%
|
13.20
|
13.80
|
12.80
|
13.15
|
13.14
|
13.15
|
610,900
|
|
|
8/9/2022
|
-0.55 / -3.94%
|
14.00
|
14.00
|
13.40
|
13.40
|
13.59
|
13.40
|
360,200
|
|
|
8/8/2022
|
0.00 / 0.00%
|
13.95
|
14.50
|
13.60
|
13.95
|
13.97
|
13.95
|
282,400
|
|
|
8/5/2022
|
+0.90 / +6.90%
|
12.80
|
13.95
|
12.60
|
13.95
|
13.43
|
13.95
|
257,600
|
|
|
8/4/2022
|
-0.25 / -1.88%
|
13.45
|
13.45
|
12.50
|
13.05
|
12.98
|
13.05
|
263,200
|
|
|
8/3/2022
|
-0.30 / -2.21%
|
13.00
|
13.40
|
12.65
|
13.30
|
12.91
|
13.30
|
468,300
|
|
|
8/2/2022
|
+0.25 / +1.87%
|
13.20
|
14.00
|
13.20
|
13.60
|
13.66
|
13.60
|
478,400
|
|
|
8/1/2022
|
+0.85 / +6.80%
|
12.40
|
13.35
|
12.20
|
13.35
|
13.17
|
13.35
|
412,300
|
|
|
7/29/2022
|
+0.80 / +6.84%
|
11.40
|
12.50
|
11.40
|
12.50
|
12.08
|
12.50
|
835,700
|
|
|
7/28/2022
|
+0.30 / +2.63%
|
11.55
|
11.85
|
11.35
|
11.70
|
11.58
|
11.70
|
422,400
|
|
|
7/27/2022
|
+0.30 / +2.70%
|
11.85
|
11.85
|
11.20
|
11.40
|
11.55
|
11.40
|
365,100
|
|
|