|
Closing price on 9/6/2022
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
7.75 |
| Volume |
630,300 |
| Split-adjusted Price |
7.78 |
|
|
PTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2022
|
-0.42 / -5.12%
|
8.10
|
8.20
|
7.75
|
7.78
|
7.83
|
7.78
|
630,300
|
|
|
9/5/2022
|
-0.04 / -0.49%
|
8.24
|
8.53
|
8.19
|
8.20
|
8.30
|
8.20
|
691,900
|
|
|
8/31/2022
|
+0.53 / +6.87%
|
8.24
|
8.24
|
7.80
|
8.24
|
8.18
|
8.24
|
2,759,600
|
|
|
8/30/2022
|
+0.50 / +6.93%
|
7.71
|
7.71
|
7.71
|
7.71
|
7.71
|
7.71
|
127,100
|
|
|
8/29/2022
|
+0.47 / +6.97%
|
7.21
|
7.21
|
7.21
|
7.21
|
7.21
|
7.21
|
212,200
|
|
|
8/26/2022
|
+0.44 / +6.98%
|
6.74
|
6.74
|
6.74
|
6.74
|
6.74
|
6.74
|
294,300
|
|
|
8/25/2022
|
+0.08 / +1.29%
|
6.22
|
6.47
|
6.12
|
6.30
|
6.25
|
6.30
|
300,300
|
|
|
8/24/2022
|
-0.09 / -1.43%
|
6.31
|
6.39
|
6.17
|
6.22
|
6.25
|
6.22
|
132,800
|
|
|
8/23/2022
|
+0.09 / +1.45%
|
6.30
|
6.46
|
6.11
|
6.31
|
6.30
|
6.31
|
169,000
|
|
|
8/22/2022
|
+0.22 / +3.67%
|
6.11
|
6.23
|
6.10
|
6.22
|
6.17
|
6.22
|
205,600
|
|
|
8/19/2022
|
+0.04 / +0.67%
|
5.96
|
6.10
|
5.75
|
6.00
|
5.87
|
6.00
|
283,600
|
|
|
8/18/2022
|
-0.34 / -5.40%
|
6.30
|
6.30
|
5.96
|
5.96
|
6.05
|
5.96
|
334,300
|
|
|
8/17/2022
|
-0.20 / -3.08%
|
6.60
|
6.60
|
6.25
|
6.30
|
6.44
|
6.30
|
458,900
|
|
|
8/16/2022
|
0.00 / 0.00%
|
6.50
|
6.65
|
6.36
|
6.50
|
6.50
|
6.50
|
381,400
|
|
|
8/15/2022
|
+0.14 / +2.20%
|
6.22
|
6.65
|
6.22
|
6.50
|
6.46
|
6.50
|
576,100
|
|
|
8/12/2022
|
-0.12 / -1.85%
|
6.12
|
6.46
|
6.12
|
6.36
|
6.28
|
6.36
|
323,800
|
|
|
8/11/2022
|
-0.10 / -1.52%
|
6.92
|
6.92
|
6.48
|
6.48
|
6.65
|
6.48
|
637,800
|
|
|
8/10/2022
|
+0.15 / +2.33%
|
6.65
|
6.88
|
6.52
|
6.58
|
6.71
|
6.58
|
1,196,100
|
|
|
8/9/2022
|
+0.42 / +6.99%
|
6.43
|
6.43
|
6.02
|
6.43
|
6.42
|
6.43
|
1,351,300
|
|
|
8/8/2022
|
+0.39 / +6.94%
|
6.01
|
6.01
|
6.01
|
6.01
|
6.01
|
6.01
|
278,000
|
|
|
8/5/2022
|
+0.36 / +6.84%
|
5.62
|
5.62
|
5.62
|
5.62
|
5.62
|
5.62
|
135,300
|
|
|
8/4/2022
|
+0.34 / +6.91%
|
5.26
|
5.26
|
5.26
|
5.26
|
5.26
|
5.26
|
172,400
|
|
|
8/3/2022
|
+0.32 / +6.96%
|
4.92
|
4.92
|
4.92
|
4.92
|
4.92
|
4.92
|
632,000
|
|
|
8/2/2022
|
+0.11 / +2.45%
|
4.55
|
4.60
|
4.44
|
4.60
|
4.55
|
4.60
|
173,500
|
|
|
8/1/2022
|
-0.01 / -0.22%
|
4.50
|
4.50
|
4.43
|
4.49
|
4.45
|
4.49
|
80,300
|
|
|
7/29/2022
|
+0.04 / +0.90%
|
4.58
|
4.58
|
4.45
|
4.50
|
4.47
|
4.50
|
79,400
|
|
|
7/28/2022
|
+0.03 / +0.68%
|
4.50
|
4.62
|
4.41
|
4.46
|
4.52
|
4.46
|
106,500
|
|
|
7/27/2022
|
0.00 / 0.00%
|
4.40
|
4.49
|
4.35
|
4.43
|
4.40
|
4.43
|
71,400
|
|
|
7/26/2022
|
0.00 / 0.00%
|
4.44
|
4.50
|
4.35
|
4.43
|
4.41
|
4.43
|
66,600
|
|
|
7/25/2022
|
-0.12 / -2.64%
|
4.55
|
4.55
|
4.41
|
4.43
|
4.46
|
4.43
|
108,600
|
|
|