|
Closing price on 9/9/2021
|
|
| Open |
9.62 |
| High |
10.25 |
| Low |
9.62 |
| Volume |
1,400 |
| Split-adjusted Price |
5.69 |
|
|
PTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2021
|
-0.05 / -0.49%
|
9.62
|
10.25
|
9.62
|
10.25
|
10.00
|
5.69
|
1,400
|
|
|
9/8/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.72
|
400
|
|
|
9/7/2021
|
+0.20 / +1.98%
|
10.75
|
10.75
|
10.30
|
10.30
|
10.30
|
5.72
|
300
|
|
|
9/6/2021
|
0.00 / 0.00%
|
9.42
|
10.10
|
9.42
|
10.10
|
10.10
|
5.61
|
8,500
|
|
|
9/1/2021
|
+0.35 / +3.59%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
5.61
|
3,700
|
|
|
8/31/2021
|
+0.63 / +6.91%
|
9.74
|
9.75
|
9.74
|
9.75
|
9.75
|
5.42
|
4,300
|
|
|
8/30/2021
|
-0.41 / -4.30%
|
9.05
|
9.12
|
9.05
|
9.12
|
9.12
|
5.07
|
200
|
|
|
8/27/2021
|
+0.51 / +5.65%
|
9.53
|
9.53
|
9.52
|
9.53
|
9.53
|
5.29
|
2,200
|
|
|
8/26/2021
|
-0.50 / -5.25%
|
9.02
|
9.02
|
9.02
|
9.02
|
9.02
|
5.01
|
100
|
|
|
8/25/2021
|
-0.08 / -0.83%
|
9.60
|
9.65
|
9.51
|
9.52
|
9.51
|
5.29
|
4,100
|
|
|
8/24/2021
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.01
|
9.60
|
9.59
|
5.33
|
9,700
|
|
|
8/23/2021
|
0.00 / 0.00%
|
9.01
|
9.60
|
9.01
|
9.60
|
9.60
|
5.33
|
20,400
|
|
|
8/20/2021
|
+0.13 / +1.37%
|
9.45
|
9.60
|
9.40
|
9.60
|
9.40
|
5.33
|
3,100
|
|
|
8/19/2021
|
-0.02 / -0.21%
|
9.60
|
9.60
|
9.47
|
9.48
|
9.60
|
5.27
|
2,500
|
|
|
8/18/2021
|
0.00 / 0.00%
|
9.47
|
9.55
|
9.47
|
9.50
|
9.49
|
5.28
|
2,500
|
|
|
8/17/2021
|
+0.10 / +1.06%
|
9.70
|
9.73
|
9.40
|
9.50
|
9.67
|
5.28
|
12,000
|
|
|
8/16/2021
|
-0.40 / -4.08%
|
9.21
|
9.78
|
9.21
|
9.40
|
9.44
|
5.22
|
3,400
|
|
|
8/13/2021
|
+0.38 / +4.03%
|
9.42
|
9.80
|
9.42
|
9.80
|
9.80
|
5.44
|
600
|
|
|
8/12/2021
|
-0.09 / -0.95%
|
9.93
|
9.93
|
9.31
|
9.42
|
9.52
|
5.23
|
4,200
|
|
|
8/11/2021
|
-0.37 / -3.74%
|
9.55
|
9.55
|
9.50
|
9.51
|
9.50
|
5.28
|
3,700
|
|
|
8/10/2021
|
+0.33 / +3.46%
|
9.97
|
9.97
|
9.50
|
9.88
|
9.70
|
5.49
|
3,300
|
|
|
8/9/2021
|
+0.24 / +2.58%
|
9.93
|
9.93
|
9.50
|
9.55
|
9.93
|
5.31
|
2,000
|
|
|
8/6/2021
|
-0.68 / -6.81%
|
9.90
|
9.90
|
9.31
|
9.31
|
9.90
|
5.17
|
700
|
|
|
8/5/2021
|
0.00 / 0.00%
|
10.55
|
10.55
|
9.32
|
9.99
|
10.00
|
5.55
|
1,300
|
|
|
8/4/2021
|
+0.49 / +5.16%
|
9.03
|
9.99
|
9.03
|
9.99
|
9.99
|
5.55
|
300
|
|
|
8/3/2021
|
+0.19 / +2.04%
|
9.60
|
9.96
|
9.50
|
9.50
|
9.60
|
5.28
|
7,500
|
|
|
8/2/2021
|
-0.49 / -5.00%
|
10.30
|
10.30
|
9.18
|
9.31
|
10.00
|
5.17
|
600
|
|
|
7/30/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.44
|
0
|
|
|
7/29/2021
|
+0.17 / +1.77%
|
9.60
|
9.80
|
9.30
|
9.80
|
9.69
|
5.44
|
3,200
|
|
|
7/28/2021
|
-0.17 / -1.73%
|
9.71
|
9.79
|
9.60
|
9.63
|
9.75
|
5.35
|
4,000
|
|
|