|
Closing price on 1/16/2024
|
|
Open |
3.98 |
High |
4.03 |
Low |
3.97 |
Volume |
143,100 |
Split-adjusted Price |
4.03 |
|
|
PTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/16/2024
|
+0.04 / +1.00%
|
3.98
|
4.03
|
3.97
|
4.03
|
4.00
|
4.03
|
143,100
|
|
1/15/2024
|
-0.03 / -0.75%
|
4.02
|
4.03
|
3.99
|
3.99
|
4.01
|
3.99
|
195,100
|
|
1/12/2024
|
+0.01 / +0.25%
|
4.01
|
4.04
|
3.96
|
4.02
|
4.00
|
4.02
|
279,800
|
|
1/11/2024
|
-0.03 / -0.74%
|
4.05
|
4.07
|
3.76
|
4.01
|
4.02
|
4.01
|
254,200
|
|
1/10/2024
|
0.00 / 0.00%
|
4.04
|
4.11
|
4.03
|
4.04
|
4.06
|
4.04
|
208,700
|
|
1/9/2024
|
-0.01 / -0.25%
|
4.05
|
4.07
|
4.03
|
4.04
|
4.05
|
4.04
|
194,400
|
|
1/8/2024
|
-0.01 / -0.25%
|
4.06
|
4.09
|
4.04
|
4.05
|
4.06
|
4.05
|
294,000
|
|
1/5/2024
|
-0.03 / -0.73%
|
4.07
|
4.10
|
4.02
|
4.06
|
4.05
|
4.06
|
254,800
|
|
1/4/2024
|
-0.05 / -1.21%
|
4.16
|
4.21
|
4.09
|
4.09
|
4.11
|
4.09
|
137,700
|
|
1/3/2024
|
+0.11 / +2.73%
|
4.03
|
4.29
|
4.02
|
4.14
|
4.16
|
4.14
|
482,700
|
|
1/2/2024
|
0.00 / 0.00%
|
4.09
|
4.09
|
4.02
|
4.03
|
4.04
|
4.03
|
117,200
|
|
12/29/2023
|
-0.01 / -0.25%
|
4.04
|
4.06
|
4.03
|
4.03
|
4.04
|
4.03
|
194,200
|
|
12/28/2023
|
0.00 / 0.00%
|
4.05
|
4.06
|
4.02
|
4.04
|
4.04
|
4.04
|
165,700
|
|
12/27/2023
|
0.00 / 0.00%
|
4.04
|
4.05
|
4.03
|
4.04
|
4.04
|
4.04
|
161,200
|
|
12/26/2023
|
-0.02 / -0.49%
|
4.09
|
4.09
|
4.02
|
4.04
|
4.05
|
4.04
|
159,300
|
|
12/25/2023
|
+0.02 / +0.50%
|
4.06
|
4.09
|
4.02
|
4.06
|
4.04
|
4.06
|
139,500
|
|
12/22/2023
|
-0.02 / -0.49%
|
4.06
|
4.08
|
4.01
|
4.04
|
4.05
|
4.04
|
176,600
|
|
12/21/2023
|
-0.02 / -0.49%
|
4.07
|
4.20
|
4.05
|
4.06
|
4.11
|
4.06
|
242,800
|
|
12/20/2023
|
+0.04 / +0.99%
|
4.04
|
4.08
|
4.00
|
4.08
|
4.03
|
4.08
|
78,300
|
|
12/19/2023
|
+0.02 / +0.50%
|
4.03
|
4.06
|
4.00
|
4.04
|
4.02
|
4.04
|
180,100
|
|
12/18/2023
|
0.00 / 0.00%
|
4.03
|
4.10
|
4.02
|
4.02
|
4.03
|
4.02
|
112,900
|
|
12/15/2023
|
-0.02 / -0.50%
|
4.04
|
4.09
|
4.00
|
4.02
|
4.03
|
4.02
|
141,100
|
|
12/14/2023
|
-0.03 / -0.74%
|
4.07
|
4.10
|
4.04
|
4.04
|
4.07
|
4.04
|
145,300
|
|
12/13/2023
|
-0.07 / -1.69%
|
4.20
|
4.22
|
4.07
|
4.07
|
4.13
|
4.07
|
344,200
|
|
12/12/2023
|
+0.10 / +2.48%
|
4.05
|
4.19
|
4.05
|
4.14
|
4.10
|
4.14
|
152,700
|
|
12/11/2023
|
-0.06 / -1.46%
|
4.10
|
4.11
|
4.00
|
4.04
|
4.04
|
4.04
|
335,800
|
|
12/8/2023
|
-0.03 / -0.73%
|
4.18
|
4.18
|
4.09
|
4.10
|
4.12
|
4.10
|
170,800
|
|
12/7/2023
|
-0.03 / -0.72%
|
4.20
|
4.21
|
4.07
|
4.13
|
4.14
|
4.13
|
380,100
|
|
12/6/2023
|
+0.08 / +1.96%
|
4.16
|
4.19
|
4.08
|
4.16
|
4.13
|
4.16
|
152,200
|
|
12/5/2023
|
-0.10 / -2.39%
|
4.15
|
4.18
|
4.07
|
4.08
|
4.13
|
4.08
|
184,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,066,700
|
6.20
|
-6.06%
|
|
|
AGG
|
1,181,900
|
24.30
|
0.00%
|
|
|
API
|
465,200
|
4.70
|
9.30%
|
|
|
ASM
|
3,843,800
|
11.55
|
-0.86%
|
|
|
BCR
|
2,040,200
|
6.00
|
3.45%
|
|
|
BII
|
0
|
0.80
|
0.00%
|
|
|
BVL
|
2,600
|
10.80
|
-0.92%
|
|
|
C21
|
3,000
|
14.40
|
0.00%
|
|
|
CCI
|
0
|
21.80
|
0.00%
|
|
|
|
Market Update
Last updated at 3:06:01 PM
|
|
|
|
|