|
Closing price on 1/30/2024
|
|
Open |
4.02 |
High |
4.02 |
Low |
4.00 |
Volume |
75,100 |
Split-adjusted Price |
4.02 |
|
|
PTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/30/2024
|
0.00 / 0.00%
|
4.02
|
4.02
|
4.00
|
4.02
|
4.00
|
4.02
|
75,100
|
|
1/29/2024
|
-0.02 / -0.50%
|
4.04
|
4.04
|
4.01
|
4.02
|
4.02
|
4.02
|
29,500
|
|
1/26/2024
|
+0.04 / +1.00%
|
4.01
|
4.05
|
4.00
|
4.04
|
4.02
|
4.04
|
107,800
|
|
1/25/2024
|
0.00 / 0.00%
|
4.00
|
4.06
|
4.00
|
4.00
|
4.02
|
4.00
|
96,500
|
|
1/24/2024
|
+0.01 / +0.25%
|
4.03
|
4.09
|
4.00
|
4.00
|
4.04
|
4.00
|
103,500
|
|
1/23/2024
|
-0.04 / -0.99%
|
3.99
|
4.03
|
3.99
|
3.99
|
4.01
|
3.99
|
80,000
|
|
1/22/2024
|
+0.02 / +0.50%
|
4.00
|
4.04
|
3.97
|
4.03
|
4.01
|
4.03
|
144,300
|
|
1/19/2024
|
-0.03 / -0.74%
|
4.04
|
4.05
|
3.99
|
4.01
|
4.02
|
4.01
|
67,300
|
|
1/18/2024
|
+0.03 / +0.75%
|
4.02
|
4.04
|
3.99
|
4.04
|
3.99
|
4.04
|
51,000
|
|
1/17/2024
|
-0.02 / -0.50%
|
4.09
|
4.09
|
4.00
|
4.01
|
4.02
|
4.01
|
100,100
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|