PTMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	34.29	35.10	34.25	34.95	34.95	2.45%	32,235
Nov 20, 2025	35.05	35.26	34.11	34.11	34.11	-1.64%	19,070
Nov 19, 2025	34.64	34.82	34.53	34.68	34.68	0.14%	41,624
Nov 18, 2025	34.32	34.78	34.32	34.63	34.63	0.26%	26,883
Nov 17, 2025	35.06	35.13	34.44	34.54	34.54	-1.79%	115,163
Nov 14, 2025	34.73	35.37	34.73	35.17	35.17	-0.20%	24,070
Nov 13, 2025	35.71	35.83	35.17	35.24	35.24	-1.85%	26,821
Nov 12, 2025	35.84	36.09	35.84	35.91	35.91	0.35%	29,237
Nov 11, 2025	35.77	35.89	35.65	35.78	35.78	-	9,184
Nov 10, 2025	35.81	35.91	35.51	35.78	35.78	0.68%	22,917
Nov 7, 2025	34.90	35.54	34.90	35.54	35.54	1.05%	20,460
Nov 6, 2025	35.66	35.66	35.07	35.17	35.17	-1.01%	32,637
Nov 5, 2025	35.28	35.71	35.28	35.53	35.53	0.79%	17,192
Nov 4, 2025	35.13	35.40	35.13	35.25	35.25	-0.78%	26,723
Nov 3, 2025	35.58	35.58	35.26	35.53	35.53	-0.20%	32,355
Oct 31, 2025	35.44	35.65	35.37	35.60	35.60	0.65%	23,858
Oct 30, 2025	35.43	35.80	35.36	35.37	35.37	-0.95%	33,908
Oct 29, 2025	35.88	36.14	35.62	35.71	35.71	-0.75%	52,299
Oct 28, 2025	36.19	36.19	35.97	35.98	35.98	-0.95%	35,005
Oct 27, 2025	36.44	36.45	36.22	36.33	36.33	0.43%	30,134
Oct 24, 2025	36.35	36.35	36.17	36.17	36.17	0.64%	10,924
Oct 23, 2025	35.55	36.01	35.53	35.94	35.94	1.35%	28,563
Oct 22, 2025	35.80	35.95	35.35	35.46	35.46	-1.34%	19,846
Oct 21, 2025	35.67	35.99	35.67	35.94	35.94	0.56%	11,380
Oct 20, 2025	35.44	35.79	35.44	35.74	35.74	1.16%	31,474
Oct 17, 2025	35.29	35.40	35.13	35.33	35.33	0.26%	39,775
Oct 16, 2025	35.59	35.75	35.12	35.24	35.24	-1.18%	23,829
Oct 15, 2025	35.94	36.05	35.45	35.66	35.66	-0.04%	31,452
Oct 14, 2025	35.04	35.84	35.03	35.68	35.68	0.92%	168,557
Oct 13, 2025	35.08	35.45	35.08	35.35	35.35	1.94%	23,832
Oct 10, 2025	35.80	35.80	34.67	34.68	34.68	-2.75%	30,205
Oct 9, 2025	36.00	36.10	35.59	35.66	35.66	-1.10%	19,076
Oct 8, 2025	35.86	36.12	35.86	36.06	36.06	0.98%	11,620
Oct 7, 2025	36.18	36.18	35.60	35.71	35.71	-1.09%	21,113
Oct 6, 2025	36.21	36.25	36.05	36.10	36.10	0.14%	36,906
Oct 3, 2025	36.04	36.24	36.00	36.05	36.05	0.32%	19,363
Oct 2, 2025	35.89	35.94	35.69	35.94	35.94	0.18%	11,073
Oct 1, 2025	35.60	35.89	35.60	35.87	35.87	0.17%	18,907
Sep 30, 2025	35.77	35.81	35.47	35.81	35.81	0.20%	33,495
Sep 29, 2025	36.01	36.01	35.63	35.74	35.74	-0.14%	15,900
Sep 26, 2025	35.47	35.79	35.47	35.79	35.79	1.04%	14,458
Sep 25, 2025	35.28	35.47	35.26	35.42	35.42	-0.62%	19,889
Sep 24, 2025	35.98	36.00	35.64	35.64	35.64	-0.84%	19,357
Sep 23, 2025	35.99	36.26	35.89	35.94	35.94	0.03%	19,129
Sep 22, 2025	35.82	36.01	35.77	35.93	35.93	-0.08%	37,885
Sep 19, 2025	36.29	36.29	35.90	35.96	35.96	-0.77%	16,344
Sep 18, 2025	35.97	36.31	35.97	36.24	36.24	1.34%	26,185
Sep 17, 2025	36.07	36.39	35.72	35.76	35.76	-0.20%	43,887
Sep 16, 2025	36.00	36.00	35.67	35.83	35.83	-0.39%	31,665
Sep 15, 2025	36.14	36.17	35.89	35.97	35.97	-	58,710