|
|
Closing price on 8/28/2024
|
|
| Open |
3.09 |
| High |
3.28 |
| Low |
3.06 |
| Volume |
29,400 |
| Split-adjusted Price |
3.20 |
|
|
PTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2024
|
+0.04 / +1.27%
|
3.09
|
3.28
|
3.06
|
3.20
|
3.19
|
3.20
|
29,400
|
|
|
8/27/2024
|
0.00 / 0.00%
|
3.16
|
3.16
|
3.07
|
3.16
|
3.13
|
3.16
|
34,300
|
|
|
8/26/2024
|
0.00 / 0.00%
|
3.06
|
3.24
|
3.06
|
3.16
|
3.16
|
3.16
|
103,700
|
|
|
8/23/2024
|
-0.02 / -0.63%
|
3.18
|
3.20
|
3.09
|
3.16
|
3.13
|
3.16
|
34,100
|
|
|
8/22/2024
|
-0.02 / -0.63%
|
3.20
|
3.20
|
3.06
|
3.18
|
3.17
|
3.18
|
56,700
|
|
|
8/21/2024
|
+0.02 / +0.63%
|
3.25
|
3.25
|
3.13
|
3.20
|
3.18
|
3.20
|
44,700
|
|
|
8/20/2024
|
-0.06 / -1.85%
|
3.20
|
3.27
|
3.18
|
3.18
|
3.20
|
3.18
|
74,700
|
|
|
8/19/2024
|
-0.02 / -0.61%
|
3.16
|
3.30
|
3.16
|
3.24
|
3.18
|
3.24
|
43,300
|
|
|
8/16/2024
|
+0.11 / +3.49%
|
3.15
|
3.29
|
3.15
|
3.26
|
3.18
|
3.26
|
98,200
|
|
|
8/15/2024
|
-0.03 / -0.94%
|
3.18
|
3.18
|
3.08
|
3.15
|
3.15
|
3.15
|
4,700
|
|
|
8/14/2024
|
+0.03 / +0.95%
|
3.19
|
3.19
|
3.18
|
3.18
|
3.19
|
3.18
|
1,800
|
|
|
8/13/2024
|
+0.01 / +0.32%
|
3.10
|
3.15
|
3.10
|
3.15
|
3.10
|
3.15
|
4,700
|
|
|
8/12/2024
|
-0.03 / -0.95%
|
3.15
|
3.20
|
3.04
|
3.14
|
3.09
|
3.14
|
40,600
|
|
|
8/9/2024
|
+0.02 / +0.63%
|
3.15
|
3.17
|
3.10
|
3.17
|
3.13
|
3.17
|
30,600
|
|
|
8/8/2024
|
0.00 / 0.00%
|
3.17
|
3.24
|
3.09
|
3.15
|
3.13
|
3.15
|
47,000
|
|
|
8/7/2024
|
+0.05 / +1.61%
|
3.14
|
3.24
|
3.10
|
3.15
|
3.18
|
3.15
|
34,800
|
|
|
8/6/2024
|
+0.08 / +2.65%
|
3.10
|
3.10
|
2.95
|
3.10
|
3.03
|
3.10
|
32,300
|
|
|
8/5/2024
|
-0.21 / -6.50%
|
3.21
|
3.24
|
3.01
|
3.02
|
3.08
|
3.02
|
129,000
|
|
|
8/2/2024
|
-0.05 / -1.52%
|
3.20
|
3.30
|
3.20
|
3.23
|
3.24
|
3.23
|
59,900
|
|
|
8/1/2024
|
-0.12 / -3.53%
|
3.32
|
3.48
|
3.17
|
3.28
|
3.20
|
3.28
|
160,200
|
|
|
7/31/2024
|
-0.14 / -3.95%
|
3.36
|
3.54
|
3.35
|
3.40
|
3.41
|
3.40
|
73,000
|
|
|
7/30/2024
|
+0.08 / +2.31%
|
3.42
|
3.69
|
3.22
|
3.54
|
3.35
|
3.54
|
126,200
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|