|
Closing price on 3/10/2022
|
|
| Open |
22.30 |
| High |
25.00 |
| Low |
19.00 |
| Volume |
424,600 |
| Split-adjusted Price |
21.90 |
|
|
PTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2022
|
-0.40 / -1.79%
|
22.30
|
25.00
|
19.00
|
21.90
|
21.30
|
21.90
|
424,600
|
|
|
3/9/2022
|
+2.90 / +14.95%
|
21.00
|
22.30
|
21.00
|
22.30
|
22.30
|
22.30
|
128,900
|
|
|
3/8/2022
|
+2.50 / +14.71%
|
19.50
|
19.50
|
17.30
|
19.50
|
19.40
|
19.50
|
263,900
|
|
|
3/7/2022
|
+2.20 / +14.77%
|
15.10
|
17.10
|
15.10
|
17.10
|
17.00
|
17.10
|
250,500
|
|
|
3/4/2022
|
+0.60 / +4.23%
|
16.30
|
16.30
|
14.20
|
14.80
|
14.90
|
14.80
|
338,400
|
|
|
3/3/2022
|
+1.80 / +14.40%
|
13.20
|
14.30
|
13.20
|
14.30
|
14.20
|
14.30
|
189,000
|
|
|
3/2/2022
|
+1.60 / +14.16%
|
11.80
|
12.90
|
11.30
|
12.90
|
12.50
|
12.90
|
208,600
|
|
|
3/1/2022
|
-0.30 / -2.59%
|
11.50
|
11.70
|
11.00
|
11.30
|
11.30
|
11.30
|
238,200
|
|
|
2/28/2022
|
-1.00 / -8.00%
|
12.60
|
13.40
|
10.80
|
11.50
|
11.60
|
11.50
|
325,700
|
|
|
2/25/2022
|
+1.60 / +14.55%
|
12.40
|
12.60
|
11.50
|
12.60
|
12.50
|
12.60
|
224,900
|
|
|
2/24/2022
|
+1.40 / +14.58%
|
10.00
|
11.00
|
10.00
|
11.00
|
11.00
|
11.00
|
347,500
|
|
|
2/23/2022
|
+1.30 / +14.94%
|
8.80
|
10.00
|
8.70
|
10.00
|
9.60
|
10.00
|
398,800
|
|
|
2/22/2022
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
8.70
|
41,400
|
|
|
2/21/2022
|
+0.10 / +1.19%
|
8.60
|
8.90
|
8.50
|
8.50
|
8.60
|
8.50
|
14,000
|
|
|
2/18/2022
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.40
|
8.40
|
23,600
|
|
|
2/17/2022
|
-0.10 / -1.18%
|
8.70
|
8.70
|
8.30
|
8.40
|
8.40
|
8.40
|
12,900
|
|
|
2/16/2022
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
14,500
|
|
|
2/15/2022
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.60
|
8.50
|
7,900
|
|
|
2/14/2022
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.20
|
8.60
|
8.70
|
8.60
|
51,800
|
|
|
2/11/2022
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.20
|
8.70
|
8.60
|
8.70
|
18,400
|
|
|
2/10/2022
|
-0.10 / -1.14%
|
9.00
|
9.10
|
8.60
|
8.70
|
8.90
|
8.70
|
28,100
|
|
|
2/9/2022
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
8.80
|
23,700
|
|
|
2/8/2022
|
+0.30 / +3.49%
|
8.90
|
9.10
|
8.60
|
8.90
|
8.70
|
8.90
|
14,500
|
|
|
2/7/2022
|
+0.40 / +4.82%
|
8.20
|
9.10
|
8.20
|
8.70
|
8.60
|
8.70
|
23,500
|
|
|
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
|
|
|