PTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	74.35	74.75	73.19	74.10	74.10	0.84%	63,359
Nov 20, 2024	73.03	73.55	72.23	73.48	73.48	1.49%	29,962
Nov 19, 2024	69.50	72.44	69.36	72.40	72.40	2.96%	60,825
Nov 18, 2024	70.15	70.80	69.69	70.32	70.32	0.93%	25,511
Nov 15, 2024	70.02	70.17	69.20	69.67	69.67	-1.43%	89,797
Nov 14, 2024	71.52	71.61	70.61	70.68	70.68	-0.97%	17,845
Nov 13, 2024	73.14	73.21	71.33	71.37	71.37	-2.09%	21,819
Nov 12, 2024	73.22	73.59	72.43	72.89	72.89	-1.45%	44,226
Nov 11, 2024	74.79	74.83	73.15	73.96	73.96	-0.58%	56,456
Nov 8, 2024	72.05	74.39	72.05	74.39	74.39	3.43%	73,947
Nov 7, 2024	70.17	71.92	70.17	71.92	71.92	5.27%	88,061
Nov 6, 2024	67.23	68.36	67.23	68.32	68.32	4.40%	113,621
Nov 5, 2024	64.49	65.44	64.49	65.44	65.44	2.36%	33,426
Nov 4, 2024	64.09	64.71	63.68	63.93	63.93	-0.76%	31,162
Nov 1, 2024	64.23	65.14	64.23	64.42	64.42	0.28%	39,205
Oct 31, 2024	65.50	65.75	64.15	64.24	64.24	-3.86%	30,188
Oct 30, 2024	67.35	67.35	66.82	66.82	66.82	-0.86%	20,612
Oct 29, 2024	66.47	67.40	66.41	67.40	67.40	1.92%	28,231
Oct 28, 2024	66.21	66.31	66.09	66.13	66.13	0.74%	13,830
Oct 25, 2024	65.91	66.28	65.46	65.65	65.65	0.37%	11,716
Oct 24, 2024	65.86	65.86	65.23	65.40	65.40	0.14%	19,331
Oct 23, 2024	65.40	66.11	64.78	65.31	65.31	-0.85%	13,637
Oct 22, 2024	65.86	66.14	65.80	65.87	65.87	-0.83%	15,597
Oct 21, 2024	66.19	66.51	65.73	66.42	66.42	0.56%	15,321
Oct 18, 2024	66.60	66.65	66.05	66.05	66.05	-0.30%	21,590
Oct 17, 2024	66.88	66.88	66.12	66.25	66.25	-0.26%	18,971
Oct 16, 2024	66.54	66.54	65.67	66.42	66.42	0.38%	17,747
Oct 15, 2024	67.06	67.23	65.97	66.17	66.17	-1.33%	20,309
Oct 14, 2024	67.00	67.19	66.78	67.06	67.06	0.48%	29,119
Oct 11, 2024	66.00	66.74	66.00	66.74	66.74	1.37%	22,400
Oct 10, 2024	65.55	65.86	65.16	65.84	65.84	-0.06%	35,827
Oct 9, 2024	65.21	65.88	64.95	65.88	65.88	1.53%	17,477
Oct 8, 2024	63.97	65.04	63.97	64.89	64.89	1.87%	14,255
Oct 7, 2024	64.14	64.14	63.49	63.70	63.70	-0.73%	11,149
Oct 4, 2024	64.17	64.22	63.55	64.17	64.17	1.70%	21,241
Oct 3, 2024	62.45	63.25	62.29	63.10	63.10	0.40%	18,377
Oct 2, 2024	62.38	63.02	61.84	62.85	62.85	0.85%	20,281
Oct 1, 2024	63.34	63.34	61.85	62.32	62.32	-1.75%	19,810
Sep 30, 2024	63.05	63.60	62.89	63.43	63.43	-0.21%	13,683
Sep 27, 2024	63.42	63.64	62.92	63.57	63.57	-0.46%	8,398
Sep 26, 2024	64.32	64.47	62.85	63.86	63.86	1.87%	13,531
Sep 25, 2024	62.95	63.37	62.64	62.69	62.69	-0.71%	14,153
Sep 24, 2024	62.90	63.16	61.91	63.14	63.14	0.59%	26,005
Sep 23, 2024	62.72	62.90	62.30	62.77	62.77	0.82%	20,577
Sep 20, 2024	62.53	62.79	62.03	62.26	62.26	-0.73%	8,105
Sep 19, 2024	62.33	63.50	62.33	62.72	62.72	3.69%	9,770
Sep 18, 2024	60.70	62.00	60.30	60.49	60.49	-0.31%	17,597
Sep 17, 2024	61.46	61.72	60.60	60.68	60.68	-0.07%	48,824
Sep 16, 2024	60.53	60.85	59.93	60.72	60.72	-0.98%	9,325
Sep 13, 2024	60.35	61.60	60.35	61.32	61.32	2.73%	12,781
Sep 12, 2024	59.65	60.09	58.55	59.69	59.69	0.10%	28,749
Sep 11, 2024	57.84	59.63	57.21	59.63	59.63	3.87%	20,312
Sep 10, 2024	57.16	57.45	56.27	57.41	57.41	0.95%	15,082
Sep 9, 2024	56.85	57.42	56.68	56.87	56.87	1.28%	9,137
Sep 6, 2024	58.65	58.66	56.00	56.15	56.15	-4.10%	20,640
Sep 5, 2024	58.80	58.80	58.01	58.55	58.55	-2.27%	20,031
Sep 4, 2024	59.14	60.78	58.21	59.91	59.91	1.40%	19,614
Sep 3, 2024	61.74	61.74	58.75	59.08	59.08	-5.44%	69,805
Aug 30, 2024	62.58	62.95	61.88	62.48	62.48	1.18%	28,505
Aug 29, 2024	61.55	63.08	61.55	61.75	61.75	0.37%	19,279
Aug 28, 2024	62.83	62.83	61.45	61.52	61.52	-2.60%	14,624
Aug 27, 2024	63.16	63.69	62.69	63.16	63.16	-0.64%	45,389
Aug 26, 2024	64.56	64.56	63.20	63.57	63.57	-1.44%	32,655
Aug 23, 2024	64.25	65.43	63.79	64.50	64.50	1.26%	17,714
Aug 22, 2024	65.85	65.85	63.63	63.70	63.70	-2.69%	21,936
Aug 21, 2024	63.92	65.70	63.92	65.46	65.46	2.39%	18,209
Aug 20, 2024	65.23	65.23	63.36	63.93	63.93	-1.99%	67,794
Aug 19, 2024	62.84	65.23	62.84	65.23	65.23	3.99%	27,426
Aug 16, 2024	61.98	63.57	61.77	62.73	62.73	-0.13%	27,712
Aug 15, 2024	59.56	63.20	59.56	62.81	62.81	6.98%	37,089
Aug 14, 2024	58.96	59.15	58.27	58.71	58.71	0.51%	15,155
Aug 13, 2024	57.62	58.55	57.48	58.41	58.41	2.85%	96,463
Aug 12, 2024	57.30	57.60	56.74	56.79	56.79	-0.84%	12,359
Aug 9, 2024	57.39	57.40	56.64	57.27	57.27	0.19%	12,863
Aug 8, 2024	54.77	57.16	54.67	57.16	57.16	6.60%	15,823
Aug 7, 2024	56.10	56.10	53.46	53.62	53.62	-2.06%	41,621
Aug 6, 2024	54.79	55.59	53.41	54.75	54.75	2.09%	37,678
Aug 5, 2024	50.05	54.61	50.05	53.63	53.63	-1.11%	73,688
Aug 2, 2024	55.10	55.54	53.79	54.23	54.23	-5.62%	45,291
Aug 1, 2024	60.40	60.40	56.89	57.46	57.46	-4.34%	25,502
Jul 31, 2024	58.69	60.07	58.60	60.07	60.07	5.87%	8,663
Jul 30, 2024	59.28	59.28	56.46	56.74	56.74	-3.54%	22,680
Jul 29, 2024	59.69	60.12	58.63	58.82	58.82	-0.73%	4,448
Jul 26, 2024	59.51	59.81	58.75	59.25	59.25	1.80%	20,321
Jul 25, 2024	58.53	59.43	57.10	58.20	58.20	-0.77%	18,504
Jul 24, 2024	60.83	60.83	58.54	58.65	58.65	-5.30%	21,917
Jul 23, 2024	61.60	62.58	61.60	61.93	61.93	0.10%	14,339
Jul 22, 2024	60.96	61.87	60.55	61.87	61.87	3.05%	6,626
Jul 19, 2024	60.44	60.63	60.00	60.04	60.04	-1.23%	6,156
Jul 18, 2024	62.45	62.45	60.00	60.79	60.79	-1.49%	16,711
Jul 17, 2024	64.30	64.30	61.71	61.71	61.71	-6.03%	29,410
Jul 16, 2024	65.41	65.67	65.01	65.67	65.67	1.03%	12,613
Jul 15, 2024	64.28	65.52	64.28	65.00	65.00	1.06%	12,809
Jul 12, 2024	63.63	64.93	63.63	64.32	64.32	1.52%	13,530
Jul 11, 2024	65.09	65.09	63.23	63.36	63.36	-1.63%	13,136
Jul 10, 2024	64.38	64.78	63.99	64.41	64.41	0.58%	11,510
Jul 9, 2024	64.48	64.95	64.02	64.04	64.04	-0.37%	20,005
Jul 8, 2024	64.34	64.69	64.12	64.28	64.28	0.50%	17,824
Jul 5, 2024	63.19	64.17	63.19	63.96	63.96	0.93%	9,542
Jul 3, 2024	62.38	63.50	62.38	63.37	63.37	1.39%	3,583