Closing price on 11/1/2023
|
|
Open |
3.56 |
High |
3.85 |
Low |
3.56 |
Volume |
101,900 |
Split-adjusted Price |
3.84 |
|
|
PTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2023
|
+0.10 / +2.67%
|
3.56
|
3.85
|
3.56
|
3.84
|
3.78
|
3.84
|
101,900
|
|
10/31/2023
|
-0.13 / -3.36%
|
3.85
|
3.90
|
3.72
|
3.74
|
3.78
|
3.74
|
172,800
|
|
10/30/2023
|
-0.03 / -0.77%
|
3.91
|
3.91
|
3.76
|
3.87
|
3.83
|
3.87
|
118,300
|
|
10/27/2023
|
+0.13 / +3.45%
|
3.77
|
3.95
|
3.60
|
3.90
|
3.78
|
3.90
|
209,800
|
|
10/26/2023
|
-0.28 / -6.91%
|
4.00
|
4.00
|
3.77
|
3.77
|
3.80
|
3.77
|
636,700
|
|
10/25/2023
|
+0.01 / +0.25%
|
4.04
|
4.13
|
4.03
|
4.05
|
4.07
|
4.05
|
399,500
|
|
10/24/2023
|
+0.04 / +1.00%
|
4.02
|
4.08
|
4.00
|
4.04
|
4.02
|
4.04
|
222,100
|
|
10/23/2023
|
0.00 / 0.00%
|
4.00
|
4.11
|
3.91
|
4.00
|
4.02
|
4.00
|
250,100
|
|
10/20/2023
|
+0.04 / +1.01%
|
4.00
|
4.04
|
3.70
|
4.00
|
3.86
|
4.00
|
514,300
|
|
10/19/2023
|
-0.17 / -4.12%
|
4.18
|
4.18
|
3.90
|
3.96
|
3.98
|
3.96
|
351,400
|
|
10/18/2023
|
-0.31 / -6.98%
|
4.44
|
4.44
|
4.13
|
4.13
|
4.18
|
4.13
|
816,300
|
|
10/17/2023
|
-0.33 / -6.92%
|
4.78
|
4.94
|
4.44
|
4.44
|
4.67
|
4.44
|
330,900
|
|
10/16/2023
|
-0.09 / -1.85%
|
4.88
|
5.00
|
4.77
|
4.77
|
4.81
|
4.77
|
355,600
|
|
10/13/2023
|
-0.22 / -4.33%
|
4.97
|
5.09
|
4.85
|
4.86
|
4.93
|
4.86
|
557,500
|
|
10/12/2023
|
-0.05 / -0.97%
|
5.13
|
5.29
|
5.01
|
5.08
|
5.07
|
5.08
|
243,000
|
|
10/11/2023
|
+0.24 / +4.91%
|
4.95
|
5.15
|
4.80
|
5.13
|
5.00
|
5.13
|
468,300
|
|
10/10/2023
|
+0.01 / +0.20%
|
4.99
|
5.01
|
4.88
|
4.89
|
4.93
|
4.89
|
427,100
|
|
10/9/2023
|
+0.03 / +0.62%
|
4.86
|
4.95
|
4.76
|
4.88
|
4.85
|
4.88
|
455,300
|
|
10/6/2023
|
-0.24 / -4.72%
|
5.09
|
5.20
|
4.79
|
4.85
|
4.86
|
4.85
|
708,700
|
|
10/5/2023
|
-0.38 / -6.95%
|
5.47
|
5.51
|
5.09
|
5.09
|
5.12
|
5.09
|
945,800
|
|
10/4/2023
|
+0.15 / +2.82%
|
5.32
|
5.50
|
5.16
|
5.47
|
5.34
|
5.47
|
451,700
|
|
10/3/2023
|
-0.40 / -6.99%
|
5.32
|
5.57
|
5.32
|
5.32
|
5.34
|
5.32
|
1,126,000
|
|
10/2/2023
|
+0.10 / +1.78%
|
5.62
|
5.85
|
5.62
|
5.72
|
5.67
|
5.72
|
399,400
|
|
9/29/2023
|
+0.06 / +1.08%
|
5.56
|
5.80
|
5.40
|
5.62
|
5.59
|
5.62
|
774,100
|
|
9/28/2023
|
-0.14 / -2.46%
|
5.70
|
5.70
|
5.45
|
5.56
|
5.53
|
5.56
|
382,500
|
|
9/27/2023
|
+0.10 / +1.79%
|
5.33
|
5.70
|
5.21
|
5.70
|
5.34
|
5.70
|
939,300
|
|
9/26/2023
|
-0.42 / -6.98%
|
6.02
|
6.02
|
5.60
|
5.60
|
5.66
|
5.60
|
1,534,400
|
|
9/25/2023
|
-0.45 / -6.96%
|
6.52
|
6.71
|
6.02
|
6.02
|
6.26
|
6.02
|
1,139,900
|
|
9/22/2023
|
+0.37 / +6.07%
|
6.10
|
6.52
|
5.92
|
6.47
|
6.27
|
6.47
|
1,786,100
|
|
9/21/2023
|
+0.39 / +6.83%
|
6.09
|
6.10
|
5.90
|
6.10
|
6.09
|
6.10
|
2,284,400
|
|
|