PTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	108.38	109.00	107.11	107.35	-	0.43%	49,773
Apr 28, 2026	107.41	109.57	105.22	106.89	106.89	-3.93%	83,796
Apr 27, 2026	111.66	111.66	108.59	111.26	111.26	-0.18%	49,942
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
Apr 1, 2026	88.19	90.86	87.86	89.42	89.42	3.59%	96,011
Mar 31, 2026	83.19	86.35	82.94	86.33	86.33	5.98%	30,900
Mar 30, 2026	87.26	87.26	80.58	81.45	81.45	-5.17%	181,127
Mar 27, 2026	86.39	87.30	85.34	85.90	85.90	-1.00%	57,209
Mar 26, 2026	91.04	91.04	86.75	86.77	86.76	-6.78%	56,722
Mar 25, 2026	92.59	94.57	92.36	93.07	93.07	0.23%	73,978
Mar 24, 2026	89.85	93.44	89.85	92.86	92.86	2.17%	51,753
Mar 23, 2026	90.57	92.82	89.75	90.89	90.89	2.76%	40,653
Mar 20, 2026	92.83	92.83	87.57	88.45	88.45	-4.83%	22,847
Mar 19, 2026	88.31	93.20	87.87	92.93	92.93	2.28%	40,365
Mar 18, 2026	91.68	92.54	90.70	90.86	90.86	-0.07%	17,412
Mar 17, 2026	89.14	91.07	89.06	90.92	90.92	1.45%	23,407
Mar 16, 2026	89.38	90.81	89.38	89.62	89.62	3.03%	44,097
Mar 13, 2026	88.11	89.35	86.68	86.99	86.99	0.22%	15,326
Mar 12, 2026	88.07	88.11	86.43	86.80	86.80	-3.06%	16,927
Mar 11, 2026	89.51	90.25	88.59	89.54	89.54	0.18%	12,844
Mar 10, 2026	88.98	91.56	88.97	89.38	89.37	1.51%	34,293
Mar 9, 2026	82.98	88.25	82.98	88.05	88.04	4.55%	13,545
Mar 6, 2026	86.36	88.48	83.85	84.21	84.21	-5.57%	24,301
Mar 5, 2026	90.34	91.42	87.37	89.17	89.17	-2.79%	44,438
Mar 4, 2026	92.72	92.91	90.86	91.73	91.73	1.46%	26,362
Mar 3, 2026	91.34	91.87	88.68	90.41	90.41	-4.95%	78,862
Mar 2, 2026	91.92	95.15	91.92	95.12	95.12	3.35%	51,522
Feb 27, 2026	91.39	92.21	90.76	92.04	92.04	-1.02%	17,297
Feb 26, 2026	95.23	95.23	91.23	92.99	92.99	-2.80%	40,621
Feb 25, 2026	94.56	96.35	94.26	95.67	95.67	3.26%	38,441
Feb 24, 2026	92.02	93.51	91.02	92.65	92.65	1.68%	32,201
Feb 23, 2026	92.11	92.17	90.66	91.12	91.12	-1.10%	12,244
Feb 20, 2026	89.93	93.34	89.93	92.13	92.13	1.76%	24,938
Feb 19, 2026	90.34	90.67	89.16	90.54	90.54	-0.28%	21,793
Feb 18, 2026	90.04	91.84	89.56	90.80	90.80	1.81%	12,754