|
Closing price on 10/4/2022
|
|
| Open |
6.10 |
| High |
6.11 |
| Low |
5.75 |
| Volume |
166,200 |
| Split-adjusted Price |
5.75 |
|
|
PTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2022
|
-0.32 / -5.27%
|
6.10
|
6.11
|
5.75
|
5.75
|
5.91
|
5.75
|
166,200
|
|
|
10/3/2022
|
-0.45 / -6.90%
|
6.50
|
6.59
|
6.07
|
6.07
|
6.22
|
6.07
|
263,500
|
|
|
9/30/2022
|
-0.18 / -2.69%
|
6.70
|
6.70
|
6.29
|
6.52
|
6.46
|
6.52
|
252,600
|
|
|
9/29/2022
|
0.00 / 0.00%
|
6.92
|
6.93
|
6.70
|
6.70
|
6.81
|
6.70
|
327,200
|
|
|
9/28/2022
|
-0.20 / -2.90%
|
7.00
|
7.10
|
6.60
|
6.70
|
6.89
|
6.70
|
311,300
|
|
|
9/27/2022
|
-0.30 / -4.17%
|
7.40
|
7.40
|
6.87
|
6.90
|
7.04
|
6.90
|
294,800
|
|
|
9/26/2022
|
-0.52 / -6.74%
|
7.71
|
7.71
|
7.20
|
7.20
|
7.31
|
7.20
|
261,300
|
|
|
9/23/2022
|
+0.50 / +6.93%
|
7.23
|
7.72
|
7.23
|
7.72
|
7.62
|
7.72
|
558,900
|
|
|
9/22/2022
|
0.00 / 0.00%
|
6.80
|
7.22
|
6.75
|
7.22
|
6.91
|
7.22
|
299,000
|
|
|
9/21/2022
|
-0.54 / -6.96%
|
7.80
|
7.80
|
7.22
|
7.22
|
7.40
|
7.22
|
667,900
|
|
|
9/20/2022
|
-0.09 / -1.15%
|
8.19
|
8.19
|
7.33
|
7.76
|
7.84
|
7.76
|
371,500
|
|
|
9/19/2022
|
-0.45 / -5.42%
|
8.30
|
8.30
|
7.75
|
7.85
|
8.06
|
7.85
|
314,500
|
|
|
9/16/2022
|
+0.10 / +1.22%
|
8.20
|
8.70
|
8.18
|
8.30
|
8.34
|
8.30
|
725,300
|
|
|
9/15/2022
|
+0.01 / +0.12%
|
8.20
|
8.30
|
8.15
|
8.20
|
8.21
|
8.20
|
327,900
|
|
|
9/14/2022
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.01
|
8.19
|
8.15
|
8.19
|
429,200
|
|
|
9/13/2022
|
+0.09 / +1.11%
|
8.10
|
8.32
|
8.10
|
8.19
|
8.18
|
8.19
|
175,900
|
|
|
9/12/2022
|
-0.06 / -0.74%
|
8.30
|
8.45
|
8.10
|
8.10
|
8.21
|
8.10
|
336,200
|
|
|
9/9/2022
|
-0.24 / -2.86%
|
8.70
|
8.70
|
7.90
|
8.16
|
8.40
|
8.16
|
367,600
|
|
|
9/8/2022
|
+0.12 / +1.45%
|
8.25
|
8.66
|
8.25
|
8.40
|
8.48
|
8.40
|
728,500
|
|
|
9/7/2022
|
+0.50 / +6.43%
|
7.80
|
8.32
|
7.70
|
8.28
|
8.28
|
8.28
|
996,300
|
|
|
9/6/2022
|
-0.42 / -5.12%
|
8.10
|
8.20
|
7.75
|
7.78
|
7.83
|
7.78
|
630,300
|
|
|
9/5/2022
|
-0.04 / -0.49%
|
8.24
|
8.53
|
8.19
|
8.20
|
8.30
|
8.20
|
691,900
|
|
|
8/31/2022
|
+0.53 / +6.87%
|
8.24
|
8.24
|
7.80
|
8.24
|
8.18
|
8.24
|
2,759,600
|
|
|
8/30/2022
|
+0.50 / +6.93%
|
7.71
|
7.71
|
7.71
|
7.71
|
7.71
|
7.71
|
127,100
|
|
|
8/29/2022
|
+0.47 / +6.97%
|
7.21
|
7.21
|
7.21
|
7.21
|
7.21
|
7.21
|
212,200
|
|
|
8/26/2022
|
+0.44 / +6.98%
|
6.74
|
6.74
|
6.74
|
6.74
|
6.74
|
6.74
|
294,300
|
|
|
8/25/2022
|
+0.08 / +1.29%
|
6.22
|
6.47
|
6.12
|
6.30
|
6.25
|
6.30
|
300,300
|
|
|
8/24/2022
|
-0.09 / -1.43%
|
6.31
|
6.39
|
6.17
|
6.22
|
6.25
|
6.22
|
132,800
|
|
|
8/23/2022
|
+0.09 / +1.45%
|
6.30
|
6.46
|
6.11
|
6.31
|
6.30
|
6.31
|
169,000
|
|
|
8/22/2022
|
+0.22 / +3.67%
|
6.11
|
6.23
|
6.10
|
6.22
|
6.17
|
6.22
|
205,600
|
|
|