|
|
Closing price on 5/17/2024
|
|
| Open |
3.85 |
| High |
3.88 |
| Low |
3.70 |
| Volume |
195,300 |
| Split-adjusted Price |
3.81 |
|
|
PTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2024
|
-0.04 / -1.04%
|
3.85
|
3.88
|
3.70
|
3.81
|
3.81
|
3.81
|
195,300
|
|
|
5/16/2024
|
-0.04 / -1.03%
|
3.94
|
3.94
|
3.82
|
3.85
|
3.86
|
3.85
|
120,400
|
|
|
5/15/2024
|
0.00 / 0.00%
|
3.86
|
3.94
|
3.86
|
3.89
|
3.88
|
3.89
|
140,400
|
|
|
5/14/2024
|
0.00 / 0.00%
|
3.95
|
3.95
|
3.87
|
3.89
|
3.89
|
3.89
|
83,900
|
|
|
5/13/2024
|
+0.03 / +0.78%
|
3.98
|
3.98
|
3.87
|
3.89
|
3.91
|
3.89
|
203,100
|
|
|
5/10/2024
|
+0.02 / +0.52%
|
3.84
|
3.97
|
3.84
|
3.86
|
3.88
|
3.86
|
244,700
|
|
|
5/9/2024
|
0.00 / 0.00%
|
3.92
|
3.92
|
3.83
|
3.84
|
3.87
|
3.84
|
92,000
|
|
|
5/8/2024
|
+0.03 / +0.79%
|
3.83
|
3.88
|
3.80
|
3.84
|
3.82
|
3.84
|
152,100
|
|
|
5/7/2024
|
+0.07 / +1.87%
|
3.80
|
3.89
|
3.72
|
3.81
|
3.82
|
3.81
|
175,600
|
|
|
5/6/2024
|
+0.01 / +0.27%
|
3.70
|
3.84
|
3.70
|
3.74
|
3.73
|
3.74
|
142,500
|
|
|
5/3/2024
|
+0.01 / +0.27%
|
3.63
|
3.87
|
3.63
|
3.73
|
3.74
|
3.73
|
41,000
|
|
|
5/2/2024
|
-0.06 / -1.59%
|
3.78
|
3.78
|
3.70
|
3.72
|
3.72
|
3.72
|
35,500
|
|
|
4/26/2024
|
+0.01 / +0.27%
|
3.79
|
3.80
|
3.74
|
3.78
|
3.77
|
3.78
|
41,700
|
|
|
4/25/2024
|
-0.02 / -0.53%
|
3.89
|
3.89
|
3.71
|
3.77
|
3.76
|
3.77
|
27,600
|
|
|
4/24/2024
|
+0.11 / +2.99%
|
3.70
|
3.80
|
3.68
|
3.79
|
3.72
|
3.79
|
28,800
|
|
|
4/23/2024
|
-0.10 / -2.65%
|
3.78
|
3.90
|
3.68
|
3.68
|
3.71
|
3.68
|
15,700
|
|
|
4/22/2024
|
+0.15 / +4.13%
|
3.70
|
3.81
|
3.70
|
3.78
|
3.73
|
3.78
|
62,500
|
|
|
4/19/2024
|
-0.01 / -0.27%
|
3.62
|
3.65
|
3.60
|
3.63
|
3.62
|
3.63
|
315,600
|
|
|
4/17/2024
|
+0.04 / +1.11%
|
3.70
|
3.80
|
3.60
|
3.64
|
3.63
|
3.64
|
230,900
|
|
|
4/16/2024
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.59
|
3.60
|
3.66
|
3.60
|
255,900
|
|
|
4/15/2024
|
-0.18 / -4.52%
|
3.97
|
4.01
|
3.80
|
3.80
|
3.92
|
3.80
|
140,700
|
|
|
4/12/2024
|
-0.01 / -0.25%
|
4.01
|
4.02
|
3.93
|
3.98
|
3.98
|
3.98
|
91,000
|
|
|
4/11/2024
|
0.00 / 0.00%
|
3.99
|
4.00
|
3.95
|
3.99
|
3.98
|
3.99
|
89,300
|
|
|
4/10/2024
|
+0.04 / +1.01%
|
3.95
|
4.00
|
3.90
|
3.99
|
3.93
|
3.99
|
346,900
|
|
|
4/9/2024
|
0.00 / 0.00%
|
3.90
|
4.02
|
3.90
|
3.95
|
3.96
|
3.95
|
393,000
|
|
|
4/8/2024
|
-0.13 / -3.19%
|
4.08
|
4.09
|
3.90
|
3.95
|
4.01
|
3.95
|
436,100
|
|
|
4/5/2024
|
-0.12 / -2.86%
|
4.20
|
4.20
|
4.05
|
4.08
|
4.09
|
4.08
|
286,300
|
|
|
4/4/2024
|
-0.15 / -3.45%
|
4.35
|
4.38
|
4.18
|
4.20
|
4.33
|
4.20
|
948,900
|
|
|
4/3/2024
|
+0.04 / +0.93%
|
4.50
|
4.50
|
4.19
|
4.35
|
4.37
|
4.35
|
645,300
|
|
|
4/2/2024
|
+0.28 / +6.95%
|
4.04
|
4.31
|
3.80
|
4.31
|
4.23
|
4.31
|
1,017,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
368,500
|
6.00
|
0.00%
|
|
|
|
AGG
|
1,177,700
|
19.85
|
-2.46%
|
|
|
|
API
|
761,400
|
9.00
|
-5.26%
|
|
|
|
ASM
|
2,287,100
|
8.45
|
0.96%
|
|
|
|
BCR
|
3,184,400
|
1.90
|
-5.00%
|
|
|
|
BII
|
221,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
11,400
|
18.10
|
-0.55%
|
|
|
|
C21
|
9,900
|
17.40
|
14.47%
|
|
|
|
CCI
|
0
|
27.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|