|
Closing price on 11/21/2023
|
|
Open |
4.19 |
High |
4.19 |
Low |
4.08 |
Volume |
125,800 |
Split-adjusted Price |
4.11 |
|
|
PTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/21/2023
|
-0.02 / -0.48%
|
4.19
|
4.19
|
4.08
|
4.11
|
4.13
|
4.11
|
125,800
|
|
11/20/2023
|
-0.05 / -1.20%
|
4.04
|
4.18
|
3.91
|
4.13
|
4.06
|
4.13
|
195,000
|
|
11/17/2023
|
+0.03 / +0.72%
|
4.16
|
4.34
|
4.08
|
4.18
|
4.19
|
4.18
|
675,600
|
|
11/16/2023
|
+0.09 / +2.22%
|
4.06
|
4.15
|
4.06
|
4.15
|
4.08
|
4.15
|
191,200
|
|
11/15/2023
|
+0.01 / +0.25%
|
4.12
|
4.18
|
4.06
|
4.06
|
4.11
|
4.06
|
273,600
|
|
11/14/2023
|
-0.06 / -1.46%
|
4.16
|
4.17
|
4.04
|
4.05
|
4.09
|
4.05
|
220,200
|
|
11/13/2023
|
-0.02 / -0.48%
|
4.19
|
4.20
|
4.10
|
4.11
|
4.16
|
4.11
|
213,000
|
|
11/10/2023
|
-0.15 / -3.50%
|
4.06
|
4.26
|
4.06
|
4.13
|
4.14
|
4.13
|
322,600
|
|
11/9/2023
|
+0.20 / +4.90%
|
4.09
|
4.35
|
4.06
|
4.28
|
4.18
|
4.28
|
606,600
|
|
11/8/2023
|
+0.13 / +3.29%
|
3.95
|
4.15
|
3.83
|
4.08
|
4.02
|
4.08
|
168,600
|
|
11/7/2023
|
-0.02 / -0.50%
|
4.00
|
4.00
|
3.91
|
3.95
|
3.95
|
3.95
|
122,200
|
|
11/6/2023
|
-0.02 / -0.50%
|
4.02
|
4.02
|
3.94
|
3.97
|
3.97
|
3.97
|
70,900
|
|
11/3/2023
|
-0.11 / -2.68%
|
4.20
|
4.20
|
3.98
|
3.99
|
4.07
|
3.99
|
144,600
|
|
11/2/2023
|
+0.26 / +6.77%
|
3.90
|
4.10
|
3.85
|
4.10
|
3.99
|
4.10
|
193,600
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
5,123,600
|
6.90
|
-9.21%
|
|
|
AGG
|
1,581,100
|
26.30
|
-0.75%
|
|
|
API
|
1,068,800
|
10.30
|
-6.36%
|
|
|
ASM
|
3,481,200
|
12.20
|
-0.81%
|
|
|
BCR
|
3,130,600
|
6.60
|
-4.35%
|
|
|
BII
|
519,500
|
0.90
|
12.50%
|
|
|
BVL
|
0
|
11.00
|
0.00%
|
|
|
C21
|
800
|
18.60
|
14.81%
|
|
|
CCI
|
100
|
21.10
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|