|
Closing price on 2/22/2024
|
|
Open |
4.04 |
High |
4.32 |
Low |
4.04 |
Volume |
846,300 |
Split-adjusted Price |
4.32 |
|
|
PTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2024
|
+0.28 / +6.93%
|
4.04
|
4.32
|
4.04
|
4.32
|
4.28
|
4.32
|
846,300
|
|
2/21/2024
|
0.00 / 0.00%
|
4.04
|
4.04
|
4.01
|
4.04
|
4.03
|
4.04
|
231,200
|
|
2/20/2024
|
-0.06 / -1.46%
|
4.16
|
4.16
|
4.00
|
4.04
|
4.08
|
4.04
|
119,100
|
|
2/19/2024
|
+0.09 / +2.24%
|
4.05
|
4.16
|
4.00
|
4.10
|
4.04
|
4.10
|
302,000
|
|
2/16/2024
|
+0.01 / +0.25%
|
4.04
|
4.04
|
4.00
|
4.01
|
4.01
|
4.01
|
42,400
|
|
2/15/2024
|
-0.01 / -0.25%
|
4.04
|
4.07
|
3.73
|
4.00
|
3.98
|
4.00
|
60,000
|
|
2/7/2024
|
+0.02 / +0.50%
|
4.00
|
4.02
|
4.00
|
4.01
|
4.00
|
4.01
|
55,700
|
|
2/6/2024
|
-0.01 / -0.25%
|
4.01
|
4.02
|
3.99
|
3.99
|
3.99
|
3.99
|
48,800
|
|
2/5/2024
|
0.00 / 0.00%
|
4.00
|
4.02
|
4.00
|
4.00
|
4.00
|
4.00
|
119,300
|
|
2/2/2024
|
0.00 / 0.00%
|
4.02
|
4.03
|
4.00
|
4.00
|
4.01
|
4.00
|
125,300
|
|
2/1/2024
|
0.00 / 0.00%
|
3.99
|
4.02
|
3.99
|
4.00
|
4.00
|
4.00
|
110,000
|
|
1/31/2024
|
-0.02 / -0.50%
|
4.01
|
4.02
|
3.99
|
4.00
|
4.00
|
4.00
|
120,900
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
3,119,700
|
6.80
|
9.68%
|
|
|
AGG
|
1,166,900
|
24.05
|
-1.84%
|
|
|
API
|
1,002,400
|
4.50
|
9.76%
|
|
|
ASM
|
8,658,000
|
11.75
|
2.62%
|
|
|
BCR
|
3,514,500
|
6.00
|
9.09%
|
|
|
BII
|
0
|
0.80
|
0.00%
|
|
|
BVL
|
2,100
|
10.60
|
-5.36%
|
|
|
C21
|
100
|
14.40
|
-2.70%
|
|
|
CCI
|
0
|
20.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|