|
Closing price on 10/10/2025
|
|
| Open |
47.80 |
| High |
47.80 |
| Low |
47.20 |
| Volume |
72,700 |
| Split-adjusted Price |
47.25 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2025
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.20
|
47.25
|
47.28
|
47.25
|
72,700
|
|
|
10/9/2025
|
-0.10 / -0.21%
|
47.00
|
47.65
|
47.00
|
47.25
|
47.33
|
47.25
|
73,600
|
|
|
10/8/2025
|
+0.15 / +0.32%
|
47.80
|
48.00
|
47.30
|
47.35
|
47.66
|
47.35
|
35,900
|
|
|
10/7/2025
|
0.00 / 0.00%
|
47.40
|
47.50
|
46.80
|
47.20
|
47.11
|
47.20
|
396,300
|
|
|
10/6/2025
|
+0.35 / +0.75%
|
47.00
|
47.25
|
46.65
|
47.20
|
46.93
|
47.20
|
93,800
|
|
|
10/3/2025
|
-0.15 / -0.32%
|
47.00
|
47.10
|
46.30
|
46.85
|
46.60
|
46.85
|
172,800
|
|
|
10/2/2025
|
-0.50 / -1.05%
|
48.00
|
48.00
|
47.00
|
47.00
|
47.32
|
47.00
|
54,600
|
|
|
10/1/2025
|
-0.30 / -0.63%
|
47.80
|
48.30
|
47.50
|
47.50
|
47.65
|
47.50
|
29,600
|
|
|
9/30/2025
|
0.00 / 0.00%
|
48.00
|
48.15
|
46.60
|
47.80
|
47.18
|
47.80
|
205,600
|
|
|
9/29/2025
|
-1.55 / -3.14%
|
48.90
|
48.95
|
47.30
|
47.80
|
47.80
|
47.80
|
294,300
|
|
|
9/26/2025
|
-0.95 / -1.89%
|
50.30
|
50.30
|
49.35
|
49.35
|
49.67
|
49.35
|
99,300
|
|
|
9/25/2025
|
+0.30 / +0.60%
|
50.10
|
50.40
|
49.90
|
50.30
|
50.06
|
50.30
|
92,200
|
|
|
9/24/2025
|
+0.30 / +0.60%
|
49.90
|
50.10
|
49.70
|
50.00
|
49.96
|
50.00
|
70,900
|
|
|
9/23/2025
|
-0.30 / -0.60%
|
50.30
|
50.30
|
49.65
|
49.70
|
49.87
|
49.70
|
114,600
|
|
|
9/22/2025
|
-1.50 / -2.91%
|
51.10
|
51.20
|
49.55
|
50.00
|
50.25
|
50.00
|
301,600
|
|
|
9/19/2025
|
-0.30 / -0.58%
|
52.00
|
52.00
|
51.40
|
51.50
|
51.57
|
51.50
|
92,200
|
|
|
9/18/2025
|
-0.40 / -0.77%
|
52.20
|
52.30
|
51.80
|
51.80
|
51.96
|
51.80
|
128,100
|
|
|
9/17/2025
|
0.00 / 0.00%
|
52.20
|
52.50
|
52.00
|
52.20
|
52.25
|
52.20
|
161,200
|
|
|
9/16/2025
|
-0.50 / -0.95%
|
52.80
|
52.80
|
52.00
|
52.20
|
52.30
|
52.20
|
211,800
|
|
|
9/15/2025
|
+1.20 / +2.33%
|
51.50
|
53.10
|
51.20
|
52.70
|
51.86
|
52.70
|
368,600
|
|
|
9/12/2025
|
+0.50 / +0.98%
|
51.30
|
51.60
|
50.90
|
51.50
|
51.03
|
51.50
|
202,700
|
|
|
9/11/2025
|
-0.40 / -0.78%
|
51.40
|
51.60
|
50.80
|
51.00
|
51.00
|
51.00
|
124,000
|
|
|
9/10/2025
|
0.00 / 0.00%
|
51.40
|
51.90
|
51.00
|
51.40
|
51.12
|
51.40
|
158,100
|
|
|
9/9/2025
|
-0.50 / -0.96%
|
52.30
|
52.30
|
51.00
|
51.40
|
51.54
|
51.40
|
209,600
|
|
|
9/8/2025
|
+1.10 / +2.17%
|
50.90
|
52.50
|
50.90
|
51.90
|
51.95
|
51.90
|
352,200
|
|
|
9/5/2025
|
-0.20 / -0.39%
|
51.00
|
52.00
|
50.80
|
50.80
|
51.16
|
50.80
|
250,100
|
|
|
9/4/2025
|
+0.50 / +0.99%
|
50.90
|
51.40
|
50.50
|
51.00
|
50.74
|
51.00
|
284,600
|
|
|
9/3/2025
|
-0.40 / -0.79%
|
50.50
|
50.90
|
50.20
|
50.50
|
50.48
|
50.50
|
134,200
|
|
|
8/29/2025
|
-0.30 / -0.59%
|
51.00
|
51.10
|
50.40
|
50.90
|
50.55
|
50.90
|
203,900
|
|
|
8/28/2025
|
+0.10 / +0.20%
|
51.10
|
51.50
|
51.00
|
51.20
|
51.09
|
51.20
|
40,600
|
|
|