PTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	128.84	131.55	127.58	130.77	-	2.28%	51,032
Jun 11, 2026	121.24	128.10	121.20	127.85	127.85	7.04%	91,552
Jun 10, 2026	120.05	125.08	119.24	119.44	119.44	-2.01%	51,947
Jun 9, 2026	126.54	128.78	115.14	121.89	121.89	-2.11%	87,290
Jun 8, 2026	126.60	126.85	123.45	124.52	124.52	2.25%	63,561
Jun 5, 2026	129.90	129.90	120.91	121.78	121.78	-9.36%	116,526
Jun 4, 2026	131.09	135.98	129.67	134.35	134.35	-1.09%	55,297
Jun 3, 2026	136.73	137.51	134.37	135.83	135.83	0.27%	82,916
Jun 2, 2026	132.19	135.73	131.77	135.46	135.46	3.82%	99,335
Jun 1, 2026	128.71	131.40	126.80	130.47	130.47	1.09%	151,845
May 29, 2026	130.43	130.43	126.80	129.06	129.06	-0.83%	90,823
May 28, 2026	130.30	131.48	128.10	130.14	130.14	0.53%	67,982
May 27, 2026	132.07	132.07	127.40	129.45	129.45	-0.49%	107,853
May 26, 2026	127.58	130.68	126.00	130.09	130.09	5.43%	94,928
May 22, 2026	122.93	124.78	122.16	123.39	123.39	1.34%	80,917
May 21, 2026	117.82	122.18	117.82	121.76	121.76	3.10%	59,935
May 20, 2026	116.14	118.59	116.00	118.10	118.10	3.16%	78,069
May 19, 2026	113.11	115.36	110.25	114.48	114.48	-0.21%	110,381
May 18, 2026	120.96	120.96	112.60	114.72	114.72	-4.06%	116,131
May 15, 2026	119.59	121.11	118.24	119.58	119.58	-3.29%	75,760
May 14, 2026	122.67	124.08	121.93	123.65	123.65	1.01%	47,522
May 13, 2026	123.60	123.72	119.50	122.41	122.41	1.20%	76,840
May 12, 2026	123.17	123.61	116.69	120.96	120.96	-3.82%	119,147
May 11, 2026	122.04	126.65	122.00	125.76	125.76	4.11%	105,306
May 8, 2026	118.17	120.86	118.14	120.79	120.79	3.78%	76,290
May 7, 2026	120.45	120.45	114.79	116.39	116.39	-4.34%	79,390
May 6, 2026	120.13	121.67	117.51	121.67	121.67	2.81%	128,006
May 5, 2026	115.29	119.18	115.29	118.34	118.34	3.73%	84,349
May 4, 2026	114.59	114.99	112.80	114.09	114.09	0.15%	355,805
May 1, 2026	111.46	113.96	110.90	113.92	113.92	2.26%	100,233
Apr 30, 2026	110.42	111.46	108.38	111.40	111.40	3.38%	70,587
Apr 29, 2026	108.38	109.00	106.83	107.76	107.76	0.81%	93,316
Apr 28, 2026	107.41	109.57	105.22	106.89	106.89	-3.93%	83,798
Apr 27, 2026	111.66	111.66	108.59	111.26	111.26	-0.18%	49,943
Apr 24, 2026	111.80	112.83	109.86	111.47	111.46	1.33%	71,088
Apr 23, 2026	110.37	111.59	108.00	110.00	110.00	-0.21%	65,788
Apr 22, 2026	110.73	110.73	108.04	110.23	110.23	2.14%	158,075
Apr 21, 2026	108.70	110.00	107.63	107.92	107.92	0.28%	132,910
Apr 20, 2026	105.72	107.88	105.72	107.62	107.62	1.16%	69,435
Apr 17, 2026	107.11	107.11	105.51	106.38	106.38	1.57%	187,303
Apr 16, 2026	102.83	104.82	102.44	104.74	104.74	2.92%	234,300
Apr 15, 2026	101.23	102.02	99.46	101.77	101.77	0.27%	78,238
Apr 14, 2026	102.25	102.72	100.02	101.50	101.50	0.35%	161,675
Apr 13, 2026	98.24	101.52	98.24	101.15	101.15	2.19%	91,497
Apr 10, 2026	100.49	100.49	98.25	98.98	98.98	-0.36%	124,372
Apr 9, 2026	99.20	100.22	98.17	99.34	99.34	0.69%	109,469
Apr 8, 2026	98.85	99.58	96.71	98.66	98.66	6.02%	141,053
Apr 7, 2026	91.44	93.06	90.68	93.06	93.06	0.83%	30,334
Apr 6, 2026	92.60	93.30	91.55	92.29	92.29	0.58%	333,335
Apr 2, 2026	85.40	91.83	85.40	91.76	91.76	2.62%	52,480