|
Closing price on 1/5/2026
|
|
| Open |
48.50 |
| High |
48.70 |
| Low |
47.05 |
| Volume |
291,700 |
| Split-adjusted Price |
47.05 |
There is no data on 1/6/2026. Display data on 1/5/2026 instead.
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2026
|
0.00 / 0.00%
|
48.50
|
48.70
|
47.05
|
47.05
|
48.09
|
47.05
|
291,700
|
|
|
12/31/2025
|
+0.20 / +0.43%
|
47.90
|
47.90
|
46.00
|
47.05
|
46.80
|
47.05
|
118,400
|
|
|
12/30/2025
|
+2.15 / +4.81%
|
45.00
|
46.90
|
44.60
|
46.85
|
45.70
|
46.85
|
264,600
|
|
|
12/29/2025
|
+0.10 / +0.22%
|
44.95
|
44.95
|
44.25
|
44.70
|
44.63
|
44.70
|
47,900
|
|
|
12/26/2025
|
+1.05 / +2.41%
|
43.50
|
44.95
|
43.25
|
44.60
|
44.05
|
44.60
|
172,900
|
|
|
12/25/2025
|
-0.35 / -0.80%
|
43.90
|
43.95
|
43.55
|
43.55
|
43.65
|
43.55
|
26,500
|
|
|
12/24/2025
|
-0.10 / -0.23%
|
43.95
|
44.00
|
43.45
|
43.90
|
43.67
|
43.90
|
55,300
|
|
|
12/23/2025
|
0.00 / 0.00%
|
44.05
|
44.05
|
43.65
|
44.00
|
43.92
|
44.00
|
36,600
|
|
|
12/22/2025
|
0.00 / 0.00%
|
43.55
|
44.20
|
43.35
|
44.00
|
43.58
|
44.00
|
128,800
|
|
|
12/19/2025
|
-0.30 / -0.68%
|
43.85
|
44.50
|
43.85
|
44.00
|
44.24
|
44.00
|
58,600
|
|
|
12/18/2025
|
-0.10 / -0.23%
|
44.40
|
44.60
|
43.70
|
44.30
|
44.10
|
44.30
|
17,600
|
|
|
12/17/2025
|
0.00 / 0.00%
|
45.00
|
45.00
|
43.60
|
44.40
|
44.16
|
44.40
|
87,800
|
|
|
12/16/2025
|
+0.90 / +2.07%
|
43.50
|
44.40
|
43.00
|
44.40
|
43.86
|
44.40
|
29,100
|
|
|
12/15/2025
|
+0.15 / +0.35%
|
43.35
|
44.00
|
43.30
|
43.50
|
43.38
|
43.50
|
24,700
|
|
|
12/12/2025
|
-1.05 / -2.36%
|
45.70
|
45.70
|
43.05
|
43.35
|
44.32
|
43.35
|
163,400
|
|
|
12/11/2025
|
-0.50 / -0.97%
|
51.20
|
51.40
|
50.60
|
50.90
|
50.86
|
44.42
|
253,200
|
|
|
12/10/2025
|
+0.30 / +0.59%
|
51.00
|
51.50
|
50.80
|
51.40
|
51.13
|
44.85
|
342,500
|
|
|
12/9/2025
|
-0.10 / -0.20%
|
50.70
|
51.30
|
50.50
|
51.10
|
50.90
|
44.59
|
201,300
|
|
|
12/8/2025
|
-0.30 / -0.58%
|
51.50
|
51.60
|
50.90
|
51.20
|
51.03
|
44.68
|
91,100
|
|
|
12/5/2025
|
+0.10 / +0.19%
|
51.40
|
51.80
|
51.00
|
51.50
|
51.35
|
44.94
|
106,900
|
|
|
12/4/2025
|
-0.10 / -0.19%
|
51.60
|
52.10
|
51.10
|
51.40
|
51.40
|
44.85
|
123,500
|
|
|
12/3/2025
|
+0.10 / +0.19%
|
51.40
|
51.80
|
50.80
|
51.50
|
51.22
|
44.94
|
229,300
|
|
|
12/2/2025
|
+0.20 / +0.39%
|
50.90
|
51.40
|
50.80
|
51.40
|
51.10
|
44.85
|
61,100
|
|
|
12/1/2025
|
+0.30 / +0.59%
|
50.90
|
51.30
|
50.50
|
51.20
|
50.89
|
44.68
|
87,700
|
|
|
11/28/2025
|
+0.60 / +1.19%
|
50.30
|
50.90
|
50.00
|
50.90
|
50.53
|
44.42
|
28,900
|
|
|
11/27/2025
|
-0.10 / -0.20%
|
50.40
|
50.80
|
50.00
|
50.30
|
50.32
|
43.89
|
21,900
|
|
|
11/26/2025
|
+0.30 / +0.60%
|
50.10
|
50.40
|
50.00
|
50.40
|
50.31
|
43.98
|
47,100
|
|
|
11/25/2025
|
+0.40 / +0.80%
|
49.20
|
50.10
|
49.00
|
50.10
|
49.77
|
43.72
|
71,900
|
|
|
11/24/2025
|
-0.30 / -0.60%
|
50.00
|
50.00
|
49.50
|
49.70
|
49.78
|
43.37
|
22,000
|
|
|
11/21/2025
|
+0.10 / +0.20%
|
49.80
|
51.50
|
49.00
|
50.00
|
49.76
|
43.63
|
104,600
|
|
|