PTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 17, 2026	87.67	90.04	86.87	89.19	89.19	0.20%	19,774
Feb 13, 2026	88.63	89.83	86.18	89.01	89.01	0.53%	37,472
Feb 12, 2026	91.75	91.75	88.17	88.54	88.54	-1.94%	36,473
Feb 11, 2026	90.34	91.52	88.15	90.29	90.29	1.54%	63,350
Feb 10, 2026	90.90	90.90	88.71	88.92	88.92	-1.99%	40,435
Feb 9, 2026	88.47	91.47	88.47	90.73	90.73	2.30%	58,009
Feb 6, 2026	85.82	88.73	85.51	88.69	88.69	6.07%	39,723
Feb 5, 2026	81.25	84.36	80.96	83.62	83.61	0.53%	23,564
Feb 4, 2026	87.90	87.90	81.21	83.18	83.18	-5.19%	36,940
Feb 3, 2026	89.19	90.21	85.70	87.73	87.73	0.22%	35,146
Feb 2, 2026	84.36	88.46	84.36	87.53	87.53	3.29%	156,986
Jan 30, 2026	87.38	89.01	83.98	84.74	84.74	-3.64%	30,698
Jan 29, 2026	88.50	88.55	85.28	87.94	87.94	-0.02%	29,596
Jan 28, 2026	86.89	88.34	86.72	87.96	87.96	2.31%	47,586
Jan 27, 2026	84.38	86.22	84.29	85.97	85.97	3.41%	33,146
Jan 26, 2026	82.77	84.36	82.77	83.14	83.14	0.28%	30,323
Jan 23, 2026	83.76	83.76	82.34	82.91	82.91	-1.75%	28,362
Jan 22, 2026	85.95	85.95	83.77	84.38	84.38	-0.20%	14,450
Jan 21, 2026	84.61	85.23	83.00	84.55	84.55	1.58%	14,376
Jan 20, 2026	81.59	84.63	81.59	83.23	83.23	-0.33%	25,107
Jan 16, 2026	84.78	85.27	83.41	83.51	83.51	-0.08%	27,503
Jan 15, 2026	84.53	85.18	83.42	83.58	83.58	1.22%	52,562
Jan 14, 2026	83.33	83.33	81.44	82.57	82.57	-1.28%	24,902
Jan 13, 2026	82.97	84.34	82.78	83.64	83.64	1.56%	65,011
Jan 12, 2026	80.47	82.42	80.47	82.35	82.35	1.12%	28,626
Jan 9, 2026	80.28	81.63	80.28	81.44	81.44	2.49%	18,283