PTMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	39.25	39.82	39.25	39.82	39.82	1.63%	22,309
Nov 21, 2024	38.76	39.24	38.63	39.18	39.18	1.71%	32,874
Nov 20, 2024	38.31	38.52	38.14	38.52	38.52	0.52%	22,707
Nov 19, 2024	38.05	38.34	37.96	38.32	38.32	0.13%	21,503
Nov 18, 2024	38.19	38.42	38.15	38.27	38.27	0.16%	27,952
Nov 15, 2024	38.49	38.56	38.12	38.21	38.21	-1.00%	20,502
Nov 14, 2024	39.06	39.13	38.55	38.60	38.60	-0.98%	14,709
Nov 13, 2024	39.26	39.38	38.98	38.98	38.98	-0.51%	29,380
Nov 12, 2024	39.45	39.61	39.11	39.18	39.18	-1.09%	64,217
Nov 11, 2024	39.37	39.75	39.37	39.61	39.61	0.87%	27,375
Nov 8, 2024	39.03	39.33	38.97	39.27	39.27	0.46%	15,854
Nov 7, 2024	39.19	39.29	39.03	39.09	39.09	-0.10%	21,204
Nov 6, 2024	38.60	39.13	38.58	39.13	39.13	4.20%	25,021
Nov 5, 2024	36.91	37.59	36.88	37.55	37.55	1.35%	20,239
Nov 4, 2024	36.87	37.30	36.87	37.05	37.05	0.24%	22,553
Nov 1, 2024	37.04	37.24	36.89	36.96	36.96	0.27%	24,215
Oct 31, 2024	37.25	37.25	36.86	36.86	36.86	-1.30%	15,587
Oct 30, 2024	37.31	37.78	37.31	37.35	37.35	-0.14%	10,266
Oct 29, 2024	37.19	37.40	37.02	37.40	37.40	0.08%	18,823
Oct 28, 2024	37.23	37.44	37.23	37.37	37.37	0.97%	14,957
Oct 25, 2024	37.39	37.39	36.95	37.01	37.01	-0.64%	11,046
Oct 24, 2024	37.26	37.31	37.08	37.25	37.25	0.27%	21,177
Oct 23, 2024	37.17	37.37	36.97	37.15	37.15	-0.67%	15,182
Oct 22, 2024	37.48	37.48	37.33	37.40	37.40	-0.66%	50,090
Oct 21, 2024	38.00	38.02	37.60	37.65	37.65	-1.12%	29,428
Oct 18, 2024	38.07	38.14	38.01	38.08	38.08	0.06%	10,259
Oct 17, 2024	38.15	38.17	37.97	38.05	38.05	0.06%	13,723
Oct 16, 2024	37.80	38.10	37.80	38.03	38.03	1.04%	20,352
Oct 15, 2024	37.69	38.12	37.64	37.64	37.64	-0.37%	14,185
Oct 14, 2024	37.52	37.79	37.43	37.78	37.78	0.61%	7,312
Oct 11, 2024	36.93	37.55	36.93	37.55	37.55	1.68%	12,475
Oct 10, 2024	37.00	37.00	36.75	36.93	36.93	-0.51%	16,917
Oct 9, 2024	36.84	37.20	36.83	37.12	37.12	0.65%	20,254
Oct 8, 2024	36.85	36.97	36.72	36.88	36.88	0.05%	29,615
Oct 7, 2024	36.96	36.96	36.64	36.86	36.86	-0.62%	31,272
Oct 4, 2024	37.01	37.19	36.87	37.09	37.09	0.95%	22,833
Oct 3, 2024	36.78	36.81	36.55	36.74	36.74	-0.38%	16,757
Oct 2, 2024	36.80	36.97	36.64	36.88	36.88	0.16%	26,151
Oct 1, 2024	37.05	37.06	36.58	36.82	36.82	-0.81%	17,802
Sep 30, 2024	36.96	37.16	36.91	37.12	37.12	0.05%	23,807
Sep 27, 2024	37.33	37.39	37.03	37.10	37.10	0.16%	43,645
Sep 26, 2024	36.91	37.21	36.91	37.04	37.04	0.76%	37,241
Sep 25, 2024	37.12	37.12	36.70	36.76	36.76	-0.97%	31,077
Sep 24, 2024	37.14	37.25	37.09	37.12	37.12	-0.03%	14,766
Sep 23, 2024	36.97	37.15	36.92	37.13	37.13	0.62%	18,874
Sep 20, 2024	37.02	37.03	36.80	36.90	36.90	-0.73%	133,172
Sep 19, 2024	37.22	37.23	36.97	37.17	37.17	1.61%	25,979
Sep 18, 2024	36.57	37.09	36.41	36.58	36.58	0.20%	116,695
Sep 17, 2024	36.56	36.76	36.41	36.51	36.51	0.57%	18,562
Sep 16, 2024	36.11	36.35	36.11	36.30	36.30	0.67%	24,104
Sep 13, 2024	35.64	36.11	35.64	36.06	36.06	1.74%	17,237
Sep 12, 2024	35.23	35.49	35.07	35.45	35.45	0.78%	11,406
Sep 11, 2024	35.00	35.17	34.42	35.17	35.17	0.43%	41,534
Sep 10, 2024	35.08	35.08	34.77	35.02	35.02	-0.26%	10,208
Sep 9, 2024	35.12	35.33	34.95	35.11	35.11	0.40%	12,918
Sep 6, 2024	35.45	35.65	34.93	34.97	34.97	-1.38%	14,896
Sep 5, 2024	35.66	35.84	35.34	35.46	35.46	-0.62%	19,419
Sep 4, 2024	35.69	35.90	35.62	35.68	35.68	-0.36%	16,757
Sep 3, 2024	36.56	36.56	35.81	35.81	35.81	-2.58%	17,221
Aug 30, 2024	36.74	36.76	36.30	36.76	36.76	0.85%	16,038
Aug 29, 2024	36.52	36.76	36.30	36.45	36.45	0.22%	44,115
Aug 28, 2024	36.43	36.53	36.20	36.37	36.37	-0.52%	11,753
Aug 27, 2024	36.47	36.58	36.40	36.56	36.56	-0.27%	18,585
Aug 26, 2024	36.88	37.03	36.66	36.66	36.66	-0.33%	18,544
Aug 23, 2024	36.20	36.82	36.20	36.78	36.78	2.08%	32,177
Aug 22, 2024	36.24	36.40	35.97	36.03	36.03	-0.66%	32,848
Aug 21, 2024	35.94	36.27	35.93	36.27	36.27	1.34%	24,731
Aug 20, 2024	36.05	36.05	35.73	35.79	35.79	-0.83%	24,286
Aug 19, 2024	35.96	36.09	35.87	36.09	36.09	0.89%	13,157
Aug 16, 2024	35.62	35.89	35.62	35.77	35.77	0.03%	42,262
Aug 15, 2024	35.54	35.87	35.54	35.76	35.76	2.00%	76,629
Aug 14, 2024	35.10	35.16	34.97	35.06	35.06	-0.06%	35,789
Aug 13, 2024	34.78	35.13	34.72	35.08	35.08	1.27%	18,839
Aug 12, 2024	34.88	34.88	34.57	34.64	34.64	-0.60%	18,007
Aug 9, 2024	34.89	34.97	34.66	34.85	34.85	-0.09%	36,741
Aug 8, 2024	34.41	34.91	34.36	34.88	34.88	2.11%	32,158
Aug 7, 2024	34.77	34.97	34.14	34.16	34.16	-0.64%	25,607
Aug 6, 2024	34.05	34.82	34.01	34.38	34.38	0.94%	56,986
Aug 5, 2024	33.50	34.45	33.39	34.06	34.06	-2.72%	73,839
Aug 2, 2024	35.35	35.35	34.63	35.01	35.01	-2.72%	26,054
Aug 1, 2024	37.07	37.07	35.74	35.99	35.99	-2.28%	34,381
Jul 31, 2024	36.79	37.32	36.68	36.83	36.83	0.60%	39,421
Jul 30, 2024	36.64	36.71	36.45	36.61	36.61	0.47%	22,061
Jul 29, 2024	36.54	36.64	36.38	36.44	36.44	-0.27%	16,231
Jul 26, 2024	36.30	36.59	36.27	36.54	36.54	1.67%	8,631
Jul 25, 2024	35.69	36.41	35.66	35.94	35.94	0.90%	21,525
Jul 24, 2024	36.00	36.30	35.62	35.62	35.62	-1.98%	27,531
Jul 23, 2024	36.14	36.44	36.14	36.34	36.34	0.19%	41,939
Jul 22, 2024	35.94	36.27	35.66	36.27	36.27	1.26%	22,171
Jul 19, 2024	36.00	36.02	35.79	35.82	35.82	-0.75%	20,159
Jul 18, 2024	36.49	36.88	36.01	36.09	36.09	-1.18%	24,464
Jul 17, 2024	36.76	37.07	36.50	36.52	36.52	-1.35%	21,837
Jul 16, 2024	36.26	37.05	36.26	37.02	37.02	2.49%	35,831
Jul 15, 2024	36.02	36.37	36.02	36.12	36.12	0.58%	16,849
Jul 12, 2024	35.71	36.07	35.71	35.91	35.91	0.98%	44,412
Jul 11, 2024	35.02	35.63	35.02	35.56	35.56	2.35%	86,295
Jul 10, 2024	34.48	34.75	34.47	34.75	34.75	1.24%	22,615
Jul 9, 2024	34.45	34.51	34.32	34.32	34.32	-0.69%	38,266
Jul 8, 2024	34.63	34.78	34.50	34.56	34.56	0.49%	50,230
Jul 5, 2024	34.65	34.65	34.34	34.39	34.39	-0.78%	22,743