PTMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2025	34.57	34.99	34.57	34.97	34.97	1.46%	80,384
Jul 21, 2025	34.78	34.80	34.47	34.47	34.47	-0.69%	30,248
Jul 18, 2025	34.93	34.93	34.59	34.71	34.71	-0.09%	105,744
Jul 17, 2025	34.42	34.77	34.42	34.74	34.74	1.14%	380,280
Jul 16, 2025	34.33	34.39	33.88	34.35	34.35	0.32%	72,561
Jul 15, 2025	34.92	34.92	34.23	34.24	34.24	-1.64%	20,710
Jul 14, 2025	34.65	34.84	34.62	34.81	34.81	0.24%	13,436
Jul 11, 2025	34.84	34.84	34.65	34.73	34.73	-0.85%	32,547
Jul 10, 2025	34.79	35.17	34.79	35.03	35.03	0.47%	26,863
Jul 9, 2025	34.87	34.87	34.58	34.86	34.86	0.40%	35,116
Jul 8, 2025	34.58	34.86	34.58	34.72	34.72	0.58%	105,698
Jul 7, 2025	34.79	34.90	34.38	34.52	34.52	-1.10%	119,680
Jul 3, 2025	34.89	34.92	34.89	34.91	34.91	0.01%	13,981
Jul 2, 2025	34.89	34.92	34.89	34.90	34.90	-0.02%	41,034
Jul 1, 2025	34.88	34.92	34.88	34.91	34.91	0.07%	22,615
Jun 30, 2025	34.88	34.90	34.88	34.88	34.88	0.05%	53,276
Jun 27, 2025	34.88	34.89	34.85	34.86	34.86	0.01%	30,813
Jun 26, 2025	34.88	34.88	34.82	34.86	34.86	0.03%	18,765
Jun 25, 2025	34.84	34.88	34.84	34.85	34.85	-	40,523
Jun 24, 2025	34.84	34.87	34.84	34.85	34.85	-0.03%	48,870
Jun 23, 2025	34.89	34.89	34.85	34.86	34.86	0.03%	36,507
Jun 20, 2025	34.85	34.89	34.84	34.85	34.85	-0.06%	44,787
Jun 18, 2025	34.85	34.87	34.84	34.87	34.87	0.03%	33,058
Jun 17, 2025	34.82	34.87	34.82	34.86	34.86	0.01%	30,537
Jun 16, 2025	34.83	34.86	34.81	34.86	34.86	0.09%	35,141
Jun 13, 2025	34.84	34.87	34.82	34.82	34.82	0.02%	59,967
Jun 12, 2025	34.83	34.85	34.81	34.82	34.82	-0.04%	87,830
Jun 11, 2025	34.85	34.85	34.80	34.83	34.83	-0.06%	15,732
Jun 10, 2025	34.81	34.85	34.81	34.85	34.85	0.07%	24,904
Jun 9, 2025	34.82	34.84	34.81	34.83	34.83	0.07%	46,705
Jun 6, 2025	34.76	34.91	34.76	34.80	34.80	-0.01%	21,464
Jun 5, 2025	34.86	34.86	34.80	34.81	34.81	0.04%	40,499
Jun 4, 2025	34.78	34.83	34.78	34.79	34.79	-	171,346
Jun 3, 2025	34.78	34.89	34.78	34.79	34.79	-0.17%	34,123
Jun 2, 2025	34.83	34.86	34.81	34.85	34.85	-0.03%	50,869
May 30, 2025	34.83	34.86	34.79	34.86	34.86	0.29%	78,318
May 29, 2025	34.78	34.82	34.76	34.76	34.76	-0.09%	20,500
May 28, 2025	34.77	34.82	34.77	34.79	34.79	-	21,948
May 27, 2025	34.77	34.81	34.76	34.79	34.79	-0.04%	26,500
May 23, 2025	34.73	34.95	34.73	34.81	34.81	0.16%	381,388
May 22, 2025	34.72	34.78	34.72	34.75	34.75	-	21,087
May 21, 2025	34.72	34.80	34.72	34.75	34.75	0.06%	70,734
May 20, 2025	34.71	34.78	34.71	34.73	34.73	-0.09%	391,342
May 19, 2025	34.71	34.77	34.71	34.76	34.76	0.06%	30,122
May 16, 2025	34.70	34.79	34.70	34.74	34.74	0.07%	88,311
May 15, 2025	34.77	34.77	34.71	34.72	34.72	-0.07%	29,827
May 14, 2025	34.74	34.75	34.71	34.74	34.74	0.09%	29,729
May 13, 2025	34.71	34.76	34.71	34.71	34.71	-0.12%	118,731
May 12, 2025	34.79	34.79	34.71	34.75	34.75	-0.06%	39,984
May 9, 2025	34.71	34.78	34.71	34.77	34.77	0.20%	46,810