|
Closing price on 12/20/2023
|
|
Open |
4.04 |
High |
4.08 |
Low |
4.00 |
Volume |
78,300 |
Split-adjusted Price |
4.08 |
|
|
PTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/4/2023
|
+0.10 / +2.45%
|
4.08
|
4.19
|
4.06
|
4.18
|
4.12
|
4.18
|
336,700
|
|
12/1/2023
|
-0.09 / -2.16%
|
4.29
|
4.29
|
3.95
|
4.08
|
4.03
|
4.08
|
418,100
|
|
11/30/2023
|
-0.09 / -2.11%
|
4.50
|
4.50
|
4.17
|
4.17
|
4.39
|
4.17
|
417,400
|
|
11/29/2023
|
+0.27 / +6.77%
|
3.97
|
4.26
|
3.97
|
4.26
|
4.25
|
4.26
|
941,400
|
|
11/28/2023
|
-0.02 / -0.50%
|
4.01
|
4.03
|
3.94
|
3.99
|
3.99
|
3.99
|
208,700
|
|
11/27/2023
|
-0.15 / -3.61%
|
4.10
|
4.11
|
4.01
|
4.01
|
4.04
|
4.01
|
183,700
|
|
11/24/2023
|
-0.01 / -0.24%
|
4.12
|
4.18
|
4.08
|
4.16
|
4.13
|
4.16
|
326,500
|
|
11/23/2023
|
+0.01 / +0.24%
|
4.16
|
4.40
|
4.11
|
4.17
|
4.26
|
4.17
|
630,100
|
|
11/22/2023
|
+0.05 / +1.22%
|
4.18
|
4.18
|
4.07
|
4.16
|
4.11
|
4.16
|
212,700
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
2,634,300
|
5.60
|
9.80%
|
|
|
AGG
|
2,075,900
|
25.20
|
0.20%
|
|
|
API
|
2,011,300
|
6.60
|
10.00%
|
|
|
ASM
|
4,378,600
|
11.90
|
1.71%
|
|
|
BCR
|
1,087,000
|
5.80
|
3.57%
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
BVL
|
0
|
10.90
|
0.00%
|
|
|
C21
|
15,900
|
16.30
|
13.99%
|
|
|
CCI
|
0
|
21.10
|
0.00%
|
|
|
|
Market Update
Last updated at 1:55:02 PM
|
|
|
|
|