PTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	100.84	101.70	100.56	101.49	-	1.69%	59,580
Sep 17, 2026	98.97	100.13	98.55	99.80	99.80	4.24%	62,383
Sep 16, 2026	95.86	97.21	94.36	95.74	95.74	1.99%	106,408
Sep 15, 2026	95.82	95.82	93.19	93.87	93.87	-0.79%	70,469
Sep 14, 2026	95.62	96.99	94.52	94.62	94.62	-7.36%	98,798
Sep 11, 2026	102.57	103.43	101.72	102.14	102.14	1.45%	59,650
Sep 10, 2026	100.90	102.80	100.60	100.68	100.68	-3.20%	51,881
Sep 9, 2026	103.21	106.06	103.21	104.00	104.00	0.13%	81,024
Sep 8, 2026	101.97	104.92	100.98	103.87	103.87	3.70%	106,557
Sep 4, 2026	96.44	100.16	96.44	100.16	100.16	5.24%	91,630
Sep 3, 2026	93.62	95.19	91.60	95.17	95.17	1.14%	163,632
Sep 2, 2026	93.56	94.69	92.38	94.10	94.10	0.47%	78,309
Sep 1, 2026	95.00	95.03	93.06	93.66	93.66	-3.51%	221,984
Aug 31, 2026	97.15	98.29	96.13	97.07	97.07	-0.01%	88,642
Aug 28, 2026	101.12	101.12	97.01	97.08	97.08	-5.02%	55,708
Aug 27, 2026	103.66	104.31	101.37	102.21	102.21	1.30%	50,636
Aug 26, 2026	100.28	101.30	99.50	100.90	100.90	0.58%	22,450
Aug 25, 2026	100.97	101.49	99.22	100.32	100.32	2.20%	62,225
Aug 24, 2026	99.62	99.62	95.88	98.16	98.16	-4.10%	114,334
Aug 21, 2026	104.24	104.34	100.38	102.36	102.36	-0.58%	45,402
Aug 20, 2026	102.29	103.59	101.42	102.96	102.96	0.22%	58,053
Aug 19, 2026	110.37	110.37	101.78	102.73	102.73	-5.36%	114,977
Aug 18, 2026	112.79	113.83	107.10	108.55	108.55	-8.23%	95,642
Aug 17, 2026	115.40	118.89	115.40	118.29	118.29	4.01%	126,733
Aug 14, 2026	111.75	114.20	111.14	113.73	113.73	2.44%	126,551
Aug 13, 2026	109.97	113.78	109.48	111.02	111.02	0.78%	210,090
Aug 12, 2026	110.98	111.56	108.58	110.16	110.16	4.12%	176,307
Aug 11, 2026	106.66	106.72	104.86	105.80	105.80	1.35%	94,722
Aug 10, 2026	108.66	109.66	104.39	104.39	104.39	-3.49%	144,377
Aug 7, 2026	109.37	109.95	105.51	108.17	108.17	2.22%	108,885
Aug 6, 2026	102.10	108.45	100.66	105.82	105.81	0.41%	143,544
Aug 5, 2026	107.87	111.09	105.32	105.38	105.38	-2.59%	125,722
Aug 4, 2026	105.76	109.29	104.99	108.18	108.18	6.41%	234,375
Aug 3, 2026	95.24	102.44	93.76	101.67	101.67	3.60%	160,570
Jul 31, 2026	103.84	104.74	96.62	98.14	98.14	1.12%	180,484
Jul 30, 2026	92.04	97.28	92.04	97.05	97.05	14.23%	501,307
Jul 29, 2026	91.43	92.79	84.92	84.96	84.96	-6.84%	390,272
Jul 28, 2026	93.99	93.99	87.47	91.20	91.20	-7.89%	350,304
Jul 27, 2026	103.60	103.77	95.09	99.01	99.01	-3.25%	164,464
Jul 24, 2026	108.18	108.20	101.46	102.34	102.34	-6.58%	200,701
Jul 23, 2026	108.10	112.06	108.10	109.54	109.54	-0.38%	171,148
Jul 22, 2026	107.65	112.14	107.65	109.96	109.96	-0.68%	207,392
Jul 21, 2026	106.39	110.75	106.10	110.72	110.72	10.12%	267,685
Jul 20, 2026	102.26	104.64	100.26	100.54	100.54	0.29%	87,661
Jul 17, 2026	96.90	103.11	94.35	100.25	100.25	-0.86%	156,036
Jul 16, 2026	105.00	105.71	100.16	101.12	101.12	-7.07%	113,014
Jul 15, 2026	115.14	115.25	104.50	108.81	108.81	-3.81%	78,746
Jul 14, 2026	114.69	114.98	111.05	113.12	113.12	3.71%	185,502
Jul 13, 2026	111.65	111.97	108.07	109.07	109.07	-5.76%	470,961
Jul 10, 2026	115.66	116.95	113.59	115.74	115.74	-1.66%	71,479