|
|
Closing price on 6/20/2024
|
|
| Open |
3.82 |
| High |
3.98 |
| Low |
3.82 |
| Volume |
62,300 |
| Split-adjusted Price |
3.91 |
|
|
PTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2024
|
-0.03 / -0.76%
|
3.82
|
3.98
|
3.82
|
3.91
|
3.92
|
3.91
|
62,300
|
|
|
6/19/2024
|
-0.06 / -1.50%
|
3.92
|
4.00
|
3.92
|
3.94
|
3.96
|
3.94
|
51,400
|
|
|
6/18/2024
|
+0.10 / +2.56%
|
3.90
|
4.05
|
3.90
|
4.00
|
3.99
|
4.00
|
121,700
|
|
|
6/17/2024
|
-0.03 / -0.76%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.93
|
3.90
|
73,700
|
|
|
6/14/2024
|
0.00 / 0.00%
|
3.93
|
4.13
|
3.88
|
3.93
|
4.01
|
3.93
|
175,200
|
|
|
6/13/2024
|
-0.02 / -0.51%
|
4.00
|
4.00
|
3.90
|
3.93
|
3.96
|
3.93
|
88,700
|
|
|
6/12/2024
|
+0.07 / +1.80%
|
3.82
|
4.04
|
3.82
|
3.95
|
3.94
|
3.95
|
99,900
|
|
|
6/11/2024
|
-0.12 / -3.00%
|
4.00
|
4.10
|
3.80
|
3.88
|
3.97
|
3.88
|
228,600
|
|
|
6/10/2024
|
-0.08 / -1.96%
|
4.20
|
4.22
|
4.00
|
4.00
|
4.13
|
4.00
|
412,800
|
|
|
6/7/2024
|
+0.26 / +6.81%
|
3.80
|
4.08
|
3.80
|
4.08
|
4.04
|
4.08
|
556,000
|
|
|
6/6/2024
|
0.00 / 0.00%
|
3.82
|
3.82
|
3.79
|
3.82
|
3.81
|
3.82
|
115,600
|
|
|
6/5/2024
|
-0.02 / -0.52%
|
3.85
|
3.85
|
3.80
|
3.82
|
3.81
|
3.82
|
60,500
|
|
|
6/4/2024
|
0.00 / 0.00%
|
3.80
|
3.86
|
3.77
|
3.84
|
3.83
|
3.84
|
110,200
|
|
|
6/3/2024
|
+0.02 / +0.52%
|
3.83
|
3.87
|
3.81
|
3.84
|
3.84
|
3.84
|
107,200
|
|
|
5/31/2024
|
+0.01 / +0.26%
|
3.81
|
3.85
|
3.75
|
3.82
|
3.81
|
3.82
|
56,700
|
|
|
5/30/2024
|
+0.02 / +0.53%
|
3.79
|
3.84
|
3.73
|
3.81
|
3.78
|
3.81
|
59,000
|
|
|
5/29/2024
|
-0.05 / -1.30%
|
3.84
|
3.86
|
3.58
|
3.79
|
3.78
|
3.79
|
84,000
|
|
|
5/28/2024
|
+0.03 / +0.79%
|
3.84
|
3.85
|
3.77
|
3.84
|
3.80
|
3.84
|
175,200
|
|
|
5/27/2024
|
0.00 / 0.00%
|
3.79
|
3.87
|
3.79
|
3.81
|
3.84
|
3.81
|
72,500
|
|
|
5/24/2024
|
-0.06 / -1.55%
|
3.86
|
3.88
|
3.70
|
3.81
|
3.79
|
3.81
|
212,600
|
|
|
5/23/2024
|
+0.03 / +0.78%
|
3.84
|
3.89
|
3.80
|
3.87
|
3.84
|
3.87
|
92,600
|
|
|
5/22/2024
|
-0.03 / -0.78%
|
3.86
|
3.90
|
3.84
|
3.84
|
3.86
|
3.84
|
74,300
|
|
|
5/21/2024
|
+0.02 / +0.52%
|
3.84
|
3.99
|
3.84
|
3.87
|
3.88
|
3.87
|
126,000
|
|
|
5/20/2024
|
+0.04 / +1.05%
|
3.89
|
3.89
|
3.80
|
3.85
|
3.82
|
3.85
|
169,600
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|