|
Closing price on 1/28/2022
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
20,900 |
| Split-adjusted Price |
8.40 |
|
|
PTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2022
|
-0.50 / -5.62%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
20,900
|
|
|
1/27/2022
|
-0.20 / -2.30%
|
9.10
|
9.10
|
8.50
|
8.50
|
8.90
|
8.50
|
21,500
|
|
|
1/26/2022
|
+0.50 / +6.10%
|
8.30
|
9.20
|
8.20
|
8.70
|
8.70
|
8.70
|
15,400
|
|
|
1/25/2022
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.20
|
8.30
|
8,800
|
|
|
1/24/2022
|
-0.50 / -5.75%
|
9.10
|
9.10
|
8.20
|
8.20
|
8.40
|
8.20
|
25,800
|
|
|
1/21/2022
|
+0.10 / +1.19%
|
9.20
|
9.20
|
8.50
|
8.50
|
8.70
|
8.50
|
10,100
|
|
|
1/20/2022
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.30
|
9.00
|
8.40
|
9.00
|
32,700
|
|
|
1/19/2022
|
0.00 / 0.00%
|
8.40
|
9.00
|
8.40
|
8.40
|
8.70
|
8.40
|
18,400
|
|
|
1/18/2022
|
-0.80 / -8.79%
|
9.10
|
9.10
|
8.00
|
8.30
|
8.40
|
8.30
|
39,200
|
|
|
1/17/2022
|
0.00 / 0.00%
|
8.80
|
9.50
|
8.70
|
8.80
|
9.10
|
8.80
|
47,400
|
|
|
1/14/2022
|
-0.90 / -9.38%
|
9.00
|
9.50
|
8.20
|
8.70
|
8.80
|
8.70
|
77,700
|
|
|
1/13/2022
|
-0.60 / -6.06%
|
9.80
|
10.00
|
9.30
|
9.30
|
9.60
|
9.30
|
37,300
|
|
|
1/12/2022
|
-0.10 / -1.01%
|
9.70
|
10.30
|
9.50
|
9.80
|
9.90
|
9.80
|
102,300
|
|
|
1/11/2022
|
-0.90 / -8.33%
|
10.80
|
10.80
|
9.20
|
9.90
|
9.90
|
9.90
|
111,100
|
|
|
1/10/2022
|
+0.50 / +5.00%
|
10.10
|
11.00
|
10.10
|
10.50
|
10.80
|
10.50
|
210,700
|
|
|
1/7/2022
|
+0.80 / +8.60%
|
9.40
|
10.50
|
9.40
|
10.10
|
10.00
|
10.10
|
184,400
|
|
|
1/6/2022
|
+0.50 / +5.62%
|
9.00
|
9.60
|
8.90
|
9.40
|
9.30
|
9.40
|
171,400
|
|
|
1/5/2022
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.70
|
9.00
|
8.90
|
9.00
|
101,100
|
|
|
1/4/2022
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.70
|
9.00
|
8.90
|
9.00
|
83,800
|
|
|
12/31/2021
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.90
|
9.00
|
72,600
|
|
|
12/30/2021
|
+0.40 / +4.55%
|
9.00
|
9.40
|
8.80
|
9.20
|
9.10
|
9.20
|
118,200
|
|
|
12/29/2021
|
+0.20 / +2.27%
|
9.00
|
9.00
|
8.60
|
9.00
|
8.80
|
9.00
|
145,100
|
|
|
12/28/2021
|
+0.40 / +4.60%
|
8.80
|
9.40
|
8.50
|
9.10
|
8.80
|
9.10
|
87,800
|
|
|
12/27/2021
|
+0.20 / +2.33%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.70
|
8.80
|
1,317,200
|
|
|
12/24/2021
|
-1.20 / -12.00%
|
10.00
|
10.00
|
8.50
|
8.80
|
8.60
|
8.80
|
446,500
|
|
|
12/23/2021
|
-1.10 / -10.28%
|
12.00
|
12.10
|
9.10
|
9.60
|
10.00
|
9.60
|
333,800
|
|
|
12/22/2021
|
+1.40 / +14.89%
|
10.00
|
10.80
|
9.50
|
10.80
|
10.70
|
10.80
|
141,100
|
|
|
12/21/2021
|
+1.20 / +14.46%
|
8.70
|
9.50
|
8.70
|
9.50
|
9.40
|
9.50
|
157,900
|
|
|
12/20/2021
|
+0.80 / +10.13%
|
8.00
|
8.70
|
8.00
|
8.70
|
8.30
|
8.70
|
396,700
|
|
|
12/17/2021
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.90
|
7.80
|
32,800
|
|
|