|
Closing price on 5/23/2022
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
17,800 |
| Split-adjusted Price |
8.80 |
|
|
PTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2022
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.60
|
8.80
|
8.90
|
8.80
|
17,800
|
|
|
5/20/2022
|
+0.10 / +1.12%
|
8.90
|
9.40
|
8.90
|
9.00
|
9.00
|
9.00
|
9,700
|
|
|
5/19/2022
|
-0.10 / -1.10%
|
8.30
|
9.10
|
8.30
|
9.00
|
8.90
|
9.00
|
19,300
|
|
|
5/18/2022
|
-0.10 / -1.10%
|
9.80
|
9.80
|
9.00
|
9.00
|
9.10
|
9.00
|
34,100
|
|
|
5/17/2022
|
+0.90 / +10.59%
|
8.50
|
9.50
|
8.50
|
9.40
|
9.10
|
9.40
|
30,000
|
|
|
5/16/2022
|
+0.50 / +6.25%
|
9.00
|
9.00
|
8.30
|
8.50
|
8.50
|
8.50
|
18,800
|
|
|
5/13/2022
|
-0.60 / -6.98%
|
7.60
|
8.60
|
7.60
|
8.00
|
8.00
|
8.00
|
49,600
|
|
|
5/12/2022
|
-1.10 / -11.70%
|
9.30
|
9.60
|
8.10
|
8.30
|
8.60
|
8.30
|
19,600
|
|
|
5/11/2022
|
+0.70 / +8.05%
|
9.20
|
10.00
|
9.20
|
9.40
|
9.40
|
9.40
|
11,900
|
|
|
5/10/2022
|
+0.60 / +6.98%
|
8.10
|
9.50
|
7.50
|
9.20
|
8.70
|
9.20
|
32,100
|
|
|
5/9/2022
|
-1.30 / -13.13%
|
8.60
|
9.80
|
8.50
|
8.60
|
8.60
|
8.60
|
55,400
|
|
|
5/6/2022
|
-1.00 / -9.35%
|
10.00
|
10.40
|
9.70
|
9.70
|
9.90
|
9.70
|
13,200
|
|
|
5/5/2022
|
-0.10 / -0.96%
|
10.50
|
11.10
|
10.30
|
10.30
|
10.70
|
10.30
|
25,800
|
|
|
5/4/2022
|
-0.10 / -0.99%
|
10.20
|
11.10
|
10.00
|
10.00
|
10.40
|
10.00
|
25,600
|
|
|
4/29/2022
|
+0.40 / +4.08%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
10.20
|
44,000
|
|
|
4/28/2022
|
+1.00 / +11.24%
|
9.30
|
10.20
|
9.30
|
9.90
|
9.80
|
9.90
|
30,100
|
|
|
4/27/2022
|
+0.70 / +8.33%
|
8.40
|
9.20
|
8.40
|
9.10
|
8.90
|
9.10
|
18,100
|
|
|
4/26/2022
|
+0.20 / +2.27%
|
7.90
|
9.30
|
7.50
|
9.00
|
8.40
|
9.00
|
26,600
|
|
|
4/25/2022
|
-1.20 / -12.24%
|
9.00
|
10.50
|
8.40
|
8.60
|
8.80
|
8.60
|
25,000
|
|
|
4/22/2022
|
0.00 / 0.00%
|
9.50
|
10.30
|
9.40
|
9.60
|
9.80
|
9.60
|
33,400
|
|
|
4/21/2022
|
-1.30 / -11.71%
|
10.50
|
10.50
|
9.50
|
9.80
|
9.60
|
9.80
|
57,500
|
|
|
4/20/2022
|
-1.10 / -9.24%
|
12.00
|
12.00
|
10.50
|
10.80
|
11.10
|
10.80
|
23,100
|
|
|
4/19/2022
|
-0.50 / -4.17%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.90
|
11.50
|
34,200
|
|
|
4/18/2022
|
-1.40 / -10.61%
|
14.50
|
14.50
|
11.50
|
11.80
|
12.00
|
11.80
|
24,600
|
|
|
4/15/2022
|
-0.10 / -0.78%
|
12.70
|
14.00
|
12.70
|
12.70
|
13.20
|
12.70
|
22,900
|
|
|
4/14/2022
|
+0.80 / +6.72%
|
13.00
|
13.00
|
11.90
|
12.70
|
12.80
|
12.70
|
29,000
|
|
|
4/13/2022
|
-0.20 / -1.67%
|
11.60
|
12.10
|
11.50
|
11.80
|
11.90
|
11.80
|
23,600
|
|
|
4/12/2022
|
-1.50 / -11.45%
|
13.00
|
13.00
|
11.20
|
11.60
|
12.00
|
11.60
|
49,800
|
|
|
4/8/2022
|
-0.90 / -6.47%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.10
|
13.00
|
51,100
|
|
|
4/7/2022
|
-0.40 / -2.82%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.90
|
13.80
|
52,200
|
|
|