|
|
Closing price on 10/28/2025
|
|
| Open |
51.80 |
| High |
51.80 |
| Low |
51.10 |
| Volume |
36,400 |
| Split-adjusted Price |
51.70 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2025
|
-0.10 / -0.19%
|
51.80
|
51.80
|
51.10
|
51.70
|
51.37
|
51.70
|
36,400
|
|
|
10/27/2025
|
+0.60 / +1.17%
|
51.50
|
53.40
|
51.50
|
51.80
|
52.29
|
51.80
|
201,000
|
|
|
10/24/2025
|
-0.40 / -0.78%
|
51.20
|
51.50
|
50.90
|
51.20
|
51.21
|
51.20
|
46,100
|
|
|
10/23/2025
|
+0.80 / +1.57%
|
50.40
|
52.20
|
49.50
|
51.60
|
51.24
|
51.60
|
108,300
|
|
|
10/22/2025
|
+1.15 / +2.32%
|
49.65
|
50.80
|
49.45
|
50.80
|
49.93
|
50.80
|
40,700
|
|
|
10/21/2025
|
+1.20 / +2.48%
|
49.00
|
49.70
|
48.50
|
49.65
|
49.10
|
49.65
|
502,400
|
|
|
10/20/2025
|
-2.55 / -5.00%
|
51.00
|
52.50
|
48.00
|
48.45
|
50.15
|
48.45
|
102,200
|
|
|
10/17/2025
|
-0.30 / -0.58%
|
51.40
|
51.40
|
50.10
|
51.00
|
50.57
|
51.00
|
127,100
|
|
|
10/16/2025
|
+2.20 / +4.48%
|
48.95
|
51.50
|
48.95
|
51.30
|
50.53
|
51.30
|
303,800
|
|
|
10/15/2025
|
+0.50 / +1.03%
|
49.40
|
49.40
|
48.60
|
49.10
|
49.00
|
49.10
|
1,924,200
|
|
|
10/14/2025
|
+0.65 / +1.36%
|
48.80
|
49.90
|
48.50
|
48.60
|
48.96
|
48.60
|
202,200
|
|
|
10/13/2025
|
+0.70 / +1.48%
|
47.25
|
48.40
|
47.05
|
47.95
|
47.65
|
47.95
|
1,713,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|