|
Closing price on 5/25/2022
|
|
| Open |
5.60 |
| High |
5.93 |
| Low |
5.60 |
| Volume |
136,600 |
| Split-adjusted Price |
5.84 |
|
|
PTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.11 / +1.92%
|
5.60
|
5.93
|
5.60
|
5.84
|
5.82
|
5.84
|
136,600
|
|
|
5/24/2022
|
+0.03 / +0.53%
|
5.95
|
5.95
|
5.67
|
5.73
|
5.74
|
5.73
|
171,300
|
|
|
5/23/2022
|
-0.30 / -5.00%
|
6.00
|
6.05
|
5.70
|
5.70
|
5.90
|
5.70
|
172,000
|
|
|
5/20/2022
|
0.00 / 0.00%
|
5.80
|
6.14
|
5.80
|
6.00
|
5.96
|
6.00
|
194,200
|
|
|
5/19/2022
|
-0.11 / -1.80%
|
6.00
|
6.11
|
5.85
|
6.00
|
5.99
|
6.00
|
89,600
|
|
|
5/18/2022
|
-0.07 / -1.13%
|
6.20
|
6.38
|
6.10
|
6.11
|
6.20
|
6.11
|
106,100
|
|
|
5/17/2022
|
+0.18 / +3.00%
|
5.58
|
6.19
|
5.58
|
6.18
|
5.93
|
6.18
|
216,700
|
|
|
5/16/2022
|
+0.10 / +1.69%
|
6.11
|
6.31
|
6.00
|
6.00
|
6.26
|
6.00
|
237,400
|
|
|
5/13/2022
|
-0.44 / -6.94%
|
6.30
|
6.54
|
5.90
|
5.90
|
6.06
|
5.90
|
260,100
|
|
|
5/12/2022
|
-0.46 / -6.76%
|
7.00
|
7.00
|
6.33
|
6.34
|
6.43
|
6.34
|
145,200
|
|
|
5/11/2022
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.66
|
6.80
|
6.82
|
6.80
|
183,100
|
|
|
5/10/2022
|
-0.12 / -1.73%
|
6.44
|
7.17
|
6.44
|
6.80
|
6.59
|
6.80
|
380,600
|
|
|
5/9/2022
|
-0.52 / -6.99%
|
7.40
|
7.40
|
6.92
|
6.92
|
6.94
|
6.92
|
113,500
|
|
|
5/6/2022
|
-0.56 / -7.00%
|
7.45
|
7.80
|
7.44
|
7.44
|
7.49
|
7.44
|
260,300
|
|
|
5/5/2022
|
-0.22 / -2.68%
|
8.20
|
8.35
|
7.91
|
8.00
|
8.12
|
8.00
|
263,700
|
|
|
5/4/2022
|
-0.24 / -2.84%
|
8.65
|
8.73
|
8.00
|
8.22
|
8.52
|
8.22
|
356,400
|
|
|
4/29/2022
|
+0.55 / +6.95%
|
8.16
|
8.46
|
8.10
|
8.46
|
8.36
|
8.46
|
324,300
|
|
|
4/28/2022
|
+0.51 / +6.89%
|
7.26
|
7.91
|
7.26
|
7.91
|
7.81
|
7.91
|
421,800
|
|
|
4/27/2022
|
+0.13 / +1.79%
|
7.20
|
7.53
|
7.00
|
7.40
|
7.23
|
7.40
|
544,400
|
|
|
4/26/2022
|
+0.13 / +1.82%
|
7.20
|
7.30
|
6.85
|
7.27
|
7.11
|
7.27
|
184,900
|
|
|
4/25/2022
|
+0.08 / +1.13%
|
7.20
|
7.55
|
6.90
|
7.14
|
7.35
|
7.14
|
462,400
|
|
|
4/22/2022
|
+0.46 / +6.97%
|
6.14
|
7.06
|
6.14
|
7.06
|
6.67
|
7.06
|
2,538,100
|
|
|
4/21/2022
|
-0.49 / -6.91%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
441,000
|
|
|
4/20/2022
|
-0.53 / -6.96%
|
7.15
|
7.20
|
7.09
|
7.09
|
7.11
|
7.09
|
424,500
|
|
|
4/19/2022
|
-0.57 / -6.96%
|
7.96
|
7.96
|
7.62
|
7.62
|
7.68
|
7.62
|
758,200
|
|
|
4/18/2022
|
-0.61 / -6.93%
|
8.80
|
8.80
|
8.19
|
8.19
|
8.23
|
8.19
|
816,500
|
|
|
4/15/2022
|
-0.16 / -1.79%
|
8.41
|
9.32
|
8.41
|
8.80
|
8.72
|
8.80
|
1,751,500
|
|
|
4/14/2022
|
-0.67 / -6.96%
|
8.96
|
8.96
|
8.96
|
8.96
|
8.96
|
8.96
|
796,000
|
|
|
4/13/2022
|
-0.72 / -6.96%
|
9.63
|
9.63
|
9.63
|
9.63
|
9.63
|
9.63
|
243,600
|
|
|
4/12/2022
|
-0.75 / -6.76%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
404,400
|
|
|