PTL-R.BK(PTL-R.BK)
PTL-R.BK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $14.70 | $14.80 | $14.70 | $14.70 | 3,000 |
| 7/1/2026 | $14.80 | $14.90 | $14.70 | $14.80 | 4.38M |
| 6/30/2026 | $14.70 | $14.80 | $14.70 | $14.80 | 17.32M |
| 6/29/2026 | $14.60 | $14.70 | $14.60 | $14.70 | 2.60M |
| 6/26/2026 | $14.60 | $14.70 | $14.60 | $14.60 | 15.56M |
| 6/25/2026 | $14.70 | $14.70 | $14.60 | $14.60 | 8.33M |
| 6/24/2026 | $14.60 | $14.70 | $14.60 | $14.60 | 11.99M |
| 6/23/2026 | $14.70 | $14.80 | $14.60 | $14.60 | 33.06M |
| 6/22/2026 | $10.90 | $11.20 | $10.50 | $10.50 | 1.06M |
| 6/19/2026 | $9.85 | $10.70 | $9.85 | $10.60 | 1.11M |
| 6/18/2026 | $9.80 | $9.80 | $9.75 | $9.75 | 156,400 |
| 6/17/2026 | $9.70 | $9.85 | $9.70 | $9.80 | 226,400 |
| 6/16/2026 | $10.00 | $10.00 | $9.65 | $9.70 | 725,300 |
| 6/15/2026 | $9.95 | $10.00 | $9.90 | $9.95 | 349,500 |
| 6/12/2026 | $10.10 | $10.10 | $10.00 | $10.00 | 239,800 |
| 6/11/2026 | $10.20 | $10.30 | $10.00 | $10.00 | 272,500 |
| 6/10/2026 | $10.10 | $10.20 | $10.10 | $10.10 | 277,400 |
| 6/9/2026 | $9.95 | $10.20 | $9.95 | $10.10 | 424,000 |
| 6/8/2026 | $10.10 | $10.20 | $9.95 | $9.95 | 277,600 |
| 6/5/2026 | $10.30 | $10.30 | $10.00 | $10.10 | 460,800 |
| 6/4/2026 | $10.20 | $10.40 | $10.10 | $10.20 | 247,700 |
| 6/2/2026 | $10.00 | $10.30 | $9.95 | $10.20 | 419,100 |
| 5/29/2026 | $10.20 | $10.40 | $9.95 | $9.95 | 642,500 |
| 5/28/2026 | $10.00 | $10.10 | $9.85 | $10.00 | 484,000 |
| 5/27/2026 | $9.45 | $10.30 | $9.45 | $9.95 | 1.70M |
| 5/26/2026 | $9.45 | $9.55 | $9.35 | $9.45 | 460,900 |
| 5/25/2026 | $9.40 | $9.70 | $9.25 | $9.40 | 1.51M |
| 5/22/2026 | $9.00 | $9.55 | $9.00 | $9.40 | 2.26M |
| 5/21/2026 | $9.05 | $9.15 | $8.85 | $8.95 | 1.20M |
| 5/20/2026 | $8.75 | $8.85 | $8.75 | $8.85 | 88,500 |
| 5/19/2026 | $8.75 | $8.85 | $8.70 | $8.75 | 527,500 |
| 5/18/2026 | $8.85 | $9.05 | $8.80 | $8.85 | 828,100 |
| 5/15/2026 | $9.10 | $9.10 | $8.75 | $8.95 | 968,300 |
| 5/14/2026 | $9.20 | $9.25 | $9.05 | $9.15 | 356,700 |
| 5/13/2026 | $9.25 | $9.45 | $9.15 | $9.20 | 350,100 |
| 5/12/2026 | $9.25 | $9.35 | $9.20 | $9.25 | 187,200 |
| 5/11/2026 | $9.55 | $9.75 | $9.30 | $9.30 | 687,700 |
| 5/8/2026 | $9.65 | $9.65 | $9.45 | $9.55 | 251,500 |
| 5/7/2026 | $9.75 | $9.75 | $9.50 | $9.60 | 391,200 |
| 5/6/2026 | $9.80 | $9.85 | $9.65 | $9.80 | 544,900 |
| 5/5/2026 | $9.75 | $9.85 | $9.65 | $9.80 | 365,700 |
| 4/30/2026 | $10.10 | $10.70 | $9.80 | $9.80 | 1.90M |
| 4/29/2026 | $10.20 | $10.30 | $9.95 | $10.10 | 823,100 |
| 4/28/2026 | $9.10 | $10.10 | $9.10 | $10.00 | 1.78M |
| 4/27/2026 | $9.15 | $9.20 | $9.00 | $9.05 | 528,600 |
| 4/24/2026 | $9.40 | $9.40 | $9.05 | $9.15 | 1.26M |
| 4/23/2026 | $9.60 | $9.65 | $9.40 | $9.45 | 634,400 |
| 4/22/2026 | $9.65 | $9.75 | $9.65 | $9.65 | 77,500 |
| 4/21/2026 | $9.70 | $9.85 | $9.65 | $9.70 | 158,700 |
| 4/20/2026 | $9.90 | $9.90 | $9.65 | $9.70 | 505,100 |
| 4/17/2026 | $10.00 | $10.30 | $9.90 | $9.90 | 581,000 |
| 4/16/2026 | $10.10 | $10.40 | $10.10 | $10.10 | 428,100 |
| 4/10/2026 | $10.00 | $10.40 | $10.00 | $10.10 | 744,400 |
| 4/9/2026 | $10.00 | $10.20 | $9.95 | $10.10 | 251,000 |
| 4/8/2026 | $10.20 | $10.20 | $9.80 | $10.00 | 1.14M |
| 4/7/2026 | $10.00 | $10.40 | $10.00 | $10.30 | 421,400 |
| 4/3/2026 | $10.50 | $10.50 | $10.00 | $10.10 | 680,800 |