|
Closing price on 3/11/2024
|
|
Open |
4.10 |
High |
4.13 |
Low |
4.05 |
Volume |
131,200 |
Split-adjusted Price |
4.05 |
|
|
PTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/11/2024
|
-0.07 / -1.70%
|
4.10
|
4.13
|
4.05
|
4.05
|
4.09
|
4.05
|
131,200
|
|
3/8/2024
|
0.00 / 0.00%
|
4.10
|
4.18
|
4.09
|
4.12
|
4.11
|
4.12
|
161,700
|
|
3/7/2024
|
+0.01 / +0.24%
|
4.12
|
4.16
|
4.10
|
4.12
|
4.12
|
4.12
|
73,600
|
|
3/6/2024
|
-0.03 / -0.72%
|
4.15
|
4.20
|
4.09
|
4.11
|
4.14
|
4.11
|
219,600
|
|
3/5/2024
|
+0.05 / +1.22%
|
4.09
|
4.15
|
4.09
|
4.14
|
4.11
|
4.14
|
147,600
|
|
3/4/2024
|
0.00 / 0.00%
|
4.09
|
4.10
|
4.08
|
4.09
|
4.09
|
4.09
|
211,300
|
|
3/1/2024
|
-0.01 / -0.24%
|
4.10
|
4.15
|
4.06
|
4.09
|
4.09
|
4.09
|
96,800
|
|
2/29/2024
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.04
|
4.10
|
4.06
|
4.10
|
180,200
|
|
2/28/2024
|
+0.01 / +0.24%
|
4.10
|
4.19
|
4.07
|
4.10
|
4.09
|
4.10
|
104,600
|
|
2/27/2024
|
-0.03 / -0.73%
|
4.23
|
4.23
|
4.05
|
4.09
|
4.07
|
4.09
|
154,800
|
|
2/26/2024
|
-0.15 / -3.51%
|
4.08
|
4.26
|
4.07
|
4.12
|
4.10
|
4.12
|
158,100
|
|
2/23/2024
|
-0.05 / -1.16%
|
4.39
|
4.46
|
4.06
|
4.27
|
4.31
|
4.27
|
438,900
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,005,600
|
4.90
|
6.52%
|
|
|
AGG
|
1,969,600
|
21.70
|
5.85%
|
|
|
API
|
178,600
|
4.10
|
0.00%
|
|
|
ASM
|
1,354,800
|
11.05
|
-1.34%
|
|
|
BCR
|
779,700
|
4.90
|
0.00%
|
|
|
BII
|
243,600
|
0.80
|
14.29%
|
|
|
BVL
|
1,100
|
11.60
|
0.00%
|
|
|
C21
|
200
|
14.00
|
-7.28%
|
|
|
CCI
|
200
|
21.10
|
6.57%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|