|
|
Closing price on 7/29/2024
|
|
| Open |
3.40 |
| High |
3.46 |
| Low |
3.40 |
| Volume |
44,200 |
| Split-adjusted Price |
3.46 |
|
|
PTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2024
|
+0.03 / +0.87%
|
3.40
|
3.46
|
3.40
|
3.46
|
3.44
|
3.46
|
44,200
|
|
|
7/26/2024
|
-0.05 / -1.44%
|
3.47
|
3.51
|
3.42
|
3.43
|
3.45
|
3.43
|
73,500
|
|
|
7/25/2024
|
-0.06 / -1.69%
|
3.54
|
3.54
|
3.44
|
3.48
|
3.50
|
3.48
|
33,700
|
|
|
7/24/2024
|
+0.04 / +1.14%
|
3.61
|
3.61
|
3.40
|
3.54
|
3.49
|
3.54
|
68,800
|
|
|
7/23/2024
|
-0.18 / -4.89%
|
3.74
|
3.74
|
3.50
|
3.50
|
3.62
|
3.50
|
30,800
|
|
|
7/22/2024
|
-0.10 / -2.65%
|
3.78
|
3.78
|
3.65
|
3.68
|
3.68
|
3.68
|
79,800
|
|
|
7/19/2024
|
-0.01 / -0.26%
|
3.80
|
3.80
|
3.71
|
3.78
|
3.74
|
3.78
|
58,300
|
|
|
7/18/2024
|
0.00 / 0.00%
|
3.79
|
3.81
|
3.72
|
3.79
|
3.75
|
3.79
|
49,400
|
|
|
7/17/2024
|
-0.01 / -0.26%
|
3.81
|
3.83
|
3.70
|
3.79
|
3.77
|
3.79
|
44,500
|
|
|
7/16/2024
|
-0.01 / -0.26%
|
3.81
|
3.81
|
3.80
|
3.80
|
3.80
|
3.80
|
29,100
|
|
|
7/15/2024
|
0.00 / 0.00%
|
3.81
|
3.84
|
3.81
|
3.81
|
3.82
|
3.81
|
48,400
|
|
|
7/12/2024
|
0.00 / 0.00%
|
3.75
|
3.82
|
3.75
|
3.81
|
3.79
|
3.81
|
23,300
|
|
|
7/11/2024
|
0.00 / 0.00%
|
3.81
|
3.81
|
3.73
|
3.81
|
3.78
|
3.81
|
64,200
|
|
|
7/10/2024
|
0.00 / 0.00%
|
3.79
|
3.81
|
3.78
|
3.81
|
3.80
|
3.81
|
35,900
|
|
|
7/9/2024
|
+0.01 / +0.26%
|
3.80
|
3.87
|
3.80
|
3.81
|
3.81
|
3.81
|
60,000
|
|
|
7/8/2024
|
-0.07 / -1.81%
|
3.86
|
3.86
|
3.80
|
3.80
|
3.82
|
3.80
|
61,500
|
|
|
7/5/2024
|
0.00 / 0.00%
|
3.87
|
3.88
|
3.81
|
3.87
|
3.84
|
3.87
|
16,700
|
|
|
7/4/2024
|
-0.02 / -0.51%
|
3.89
|
3.93
|
3.76
|
3.87
|
3.82
|
3.87
|
121,300
|
|
|
7/3/2024
|
-0.01 / -0.26%
|
3.90
|
3.92
|
3.85
|
3.89
|
3.90
|
3.89
|
41,200
|
|
|
7/2/2024
|
0.00 / 0.00%
|
3.90
|
3.97
|
3.86
|
3.90
|
3.89
|
3.90
|
6,000
|
|
|
7/1/2024
|
+0.02 / +0.52%
|
3.92
|
3.93
|
3.82
|
3.90
|
3.89
|
3.90
|
29,400
|
|
|
6/28/2024
|
0.00 / 0.00%
|
3.95
|
3.95
|
3.80
|
3.88
|
3.84
|
3.88
|
33,900
|
|
|
6/27/2024
|
-0.01 / -0.26%
|
3.89
|
3.94
|
3.85
|
3.88
|
3.89
|
3.88
|
63,400
|
|
|
6/26/2024
|
+0.02 / +0.52%
|
3.99
|
3.99
|
3.85
|
3.89
|
3.86
|
3.89
|
22,800
|
|
|
6/25/2024
|
0.00 / 0.00%
|
3.88
|
3.93
|
3.80
|
3.87
|
3.86
|
3.87
|
46,600
|
|
|
6/24/2024
|
-0.04 / -1.02%
|
3.91
|
3.99
|
3.83
|
3.87
|
3.88
|
3.87
|
89,900
|
|
|
6/21/2024
|
0.00 / 0.00%
|
3.91
|
4.00
|
3.90
|
3.91
|
3.93
|
3.91
|
52,000
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|