|
Closing price on 8/18/2021
|
|
| Open |
8.15 |
| High |
8.15 |
| Low |
7.80 |
| Volume |
137,800 |
| Split-adjusted Price |
8.00 |
|
|
PTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2021
|
+0.26 / +3.36%
|
8.15
|
8.15
|
7.80
|
8.00
|
8.03
|
8.00
|
137,800
|
|
|
8/17/2021
|
+0.50 / +6.91%
|
7.24
|
7.74
|
7.24
|
7.74
|
7.69
|
7.74
|
48,100
|
|
|
8/16/2021
|
-0.39 / -5.11%
|
7.13
|
7.30
|
7.13
|
7.24
|
7.22
|
7.24
|
184,400
|
|
|
8/13/2021
|
-0.57 / -6.95%
|
8.00
|
8.20
|
7.63
|
7.63
|
7.68
|
7.63
|
293,500
|
|
|
8/12/2021
|
-0.55 / -6.29%
|
8.88
|
8.88
|
8.15
|
8.20
|
8.28
|
8.20
|
105,100
|
|
|
8/11/2021
|
-0.14 / -1.57%
|
8.89
|
9.43
|
8.70
|
8.75
|
9.08
|
8.75
|
196,800
|
|
|
8/10/2021
|
+0.58 / +6.98%
|
7.73
|
8.89
|
7.73
|
8.89
|
8.19
|
8.89
|
443,800
|
|
|
8/9/2021
|
-0.62 / -6.94%
|
8.31
|
8.31
|
8.31
|
8.31
|
8.31
|
8.31
|
103,000
|
|
|
8/6/2021
|
-0.67 / -6.98%
|
8.93
|
9.34
|
8.93
|
8.93
|
8.97
|
8.93
|
207,300
|
|
|
8/5/2021
|
-0.55 / -5.42%
|
10.80
|
10.80
|
9.44
|
9.60
|
10.00
|
9.60
|
11,602,000
|
|
|
8/4/2021
|
+0.66 / +6.95%
|
10.15
|
10.15
|
9.90
|
10.15
|
10.10
|
10.15
|
665,700
|
|
|
8/3/2021
|
+0.62 / +6.99%
|
9.30
|
9.49
|
9.20
|
9.49
|
9.45
|
9.49
|
350,000
|
|
|
8/2/2021
|
+0.57 / +6.87%
|
8.31
|
8.87
|
8.31
|
8.87
|
8.75
|
8.87
|
246,500
|
|
|
7/30/2021
|
+0.48 / +6.14%
|
7.82
|
8.30
|
7.50
|
8.30
|
8.21
|
8.30
|
106,800
|
|
|
7/29/2021
|
+0.49 / +6.68%
|
7.33
|
7.82
|
7.33
|
7.82
|
7.59
|
7.82
|
199,100
|
|
|
7/28/2021
|
+0.47 / +6.85%
|
6.70
|
7.33
|
6.39
|
7.33
|
7.12
|
7.33
|
208,800
|
|
|
7/27/2021
|
+0.44 / +6.85%
|
6.42
|
6.86
|
5.98
|
6.86
|
6.61
|
6.86
|
135,500
|
|
|
7/26/2021
|
+0.42 / +7.00%
|
5.58
|
6.42
|
5.58
|
6.42
|
6.18
|
6.42
|
113,100
|
|
|
7/23/2021
|
+0.30 / +5.26%
|
5.71
|
6.00
|
5.36
|
6.00
|
5.84
|
6.00
|
62,700
|
|
|
7/22/2021
|
+0.37 / +6.94%
|
5.25
|
5.70
|
5.11
|
5.70
|
5.55
|
5.70
|
63,300
|
|
|
7/21/2021
|
+0.34 / +6.81%
|
4.99
|
5.33
|
4.70
|
5.33
|
5.26
|
5.33
|
25,300
|
|
|
7/20/2021
|
+0.30 / +6.40%
|
4.84
|
4.99
|
4.40
|
4.99
|
4.88
|
4.99
|
17,200
|
|
|
7/19/2021
|
+0.30 / +6.83%
|
4.37
|
4.69
|
4.09
|
4.69
|
4.33
|
4.69
|
28,200
|
|
|
7/16/2021
|
+0.05 / +1.15%
|
4.34
|
4.39
|
4.34
|
4.39
|
4.34
|
4.39
|
4,400
|
|
|
7/15/2021
|
+0.01 / +0.23%
|
4.10
|
4.34
|
4.10
|
4.34
|
4.21
|
4.34
|
1,900
|
|
|
7/14/2021
|
-0.32 / -6.88%
|
4.40
|
4.65
|
4.33
|
4.33
|
4.41
|
4.33
|
11,800
|
|
|
7/13/2021
|
0.00 / 0.00%
|
4.65
|
4.65
|
4.50
|
4.65
|
4.51
|
4.65
|
5,100
|
|
|
7/12/2021
|
-0.35 / -7.00%
|
4.65
|
4.98
|
4.65
|
4.65
|
4.65
|
4.65
|
19,400
|
|
|
7/9/2021
|
-0.14 / -2.72%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.92
|
5.00
|
5,900
|
|
|
7/8/2021
|
+0.14 / +2.80%
|
5.00
|
5.14
|
4.85
|
5.14
|
4.90
|
5.14
|
4,900
|
|
|