PTMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	37.54	37.76	37.49	37.52	37.52	-0.24%	28,528
Jan 27, 2026	37.63	37.69	37.51	37.61	37.61	-	33,982
Jan 26, 2026	37.71	37.78	37.54	37.61	37.61	-0.08%	26,360
Jan 23, 2026	38.00	38.00	37.53	37.64	37.64	-1.05%	20,188
Jan 22, 2026	38.33	38.35	37.99	38.04	38.04	0.08%	10,150
Jan 21, 2026	37.51	38.17	37.51	38.01	38.01	1.79%	40,810
Jan 20, 2026	37.31	37.71	37.29	37.34	37.34	-1.35%	69,496
Jan 16, 2026	37.95	38.02	37.78	37.85	37.85	-0.34%	28,598
Jan 15, 2026	37.83	38.12	37.80	37.98	37.98	1.23%	28,094
Jan 14, 2026	37.50	37.59	37.35	37.52	37.52	0.11%	34,667
Jan 13, 2026	37.48	37.61	37.37	37.48	37.48	0.13%	30,142
Jan 12, 2026	37.23	37.43	37.14	37.43	37.43	0.21%	11,502
Jan 9, 2026	37.15	37.40	37.07	37.35	37.35	0.89%	18,624
Jan 8, 2026	36.86	37.10	36.86	37.02	37.02	0.41%	112,848
Jan 7, 2026	37.13	37.21	36.82	36.87	36.87	-0.89%	20,425
Jan 6, 2026	36.59	37.20	36.58	37.20	37.20	1.45%	28,031
Jan 5, 2026	36.32	36.78	36.31	36.67	36.67	1.27%	45,975
Jan 2, 2026	35.91	36.24	35.74	36.21	36.21	1.51%	36,648
Dec 31, 2025	36.01	36.01	35.67	35.67	35.67	-1.05%	16,024
Dec 30, 2025	36.11	36.18	36.03	36.05	36.05	-2.09%	21,094
Dec 29, 2025	36.93	37.03	36.77	36.82	36.16	-0.62%	23,292
Dec 26, 2025	37.02	37.05	36.95	37.05	36.39	-0.03%	19,761
Dec 24, 2025	36.93	37.10	36.93	37.06	36.40	0.11%	17,251
Dec 23, 2025	37.00	37.05	36.91	37.02	36.36	-0.22%	82,217
Dec 22, 2025	36.94	37.22	36.94	37.10	36.44	0.84%	27,282
Dec 19, 2025	36.56	36.84	36.56	36.79	36.14	0.78%	14,402
Dec 18, 2025	36.64	36.82	36.47	36.51	35.86	0.53%	14,542
Dec 17, 2025	36.57	36.85	36.29	36.32	35.67	-0.56%	20,154
Dec 16, 2025	36.74	36.78	36.33	36.52	35.87	-0.54%	29,397
Dec 15, 2025	36.98	36.98	36.64	36.72	36.06	-0.16%	19,897
Dec 12, 2025	37.29	37.36	36.73	36.78	36.12	-1.31%	19,919
Dec 11, 2025	36.91	37.33	36.91	37.27	36.60	0.92%	19,780
Dec 10, 2025	36.25	37.02	36.25	36.93	36.27	1.89%	30,070
Dec 9, 2025	36.30	36.53	36.24	36.25	35.60	-0.04%	24,535
Dec 8, 2025	36.48	36.49	36.22	36.26	35.61	-0.52%	17,508
Dec 5, 2025	36.45	36.62	36.39	36.45	35.80	0.05%	22,318
Dec 4, 2025	36.23	36.54	36.23	36.43	35.78	0.48%	18,243
Dec 3, 2025	36.04	36.28	36.04	36.26	35.61	0.71%	22,598
Dec 2, 2025	36.26	36.26	36.00	36.00	35.36	-0.35%	14,201
Dec 1, 2025	35.97	36.40	35.97	36.13	35.48	-0.58%	14,357
Nov 28, 2025	36.15	36.38	36.15	36.34	35.69	0.53%	15,707
Nov 26, 2025	35.93	36.39	35.93	36.15	35.51	0.58%	22,123
Nov 25, 2025	35.30	35.98	35.30	35.94	35.30	1.84%	16,154
Nov 24, 2025	35.00	35.38	35.00	35.29	34.66	0.98%	23,671
Nov 21, 2025	34.29	35.10	34.25	34.95	34.32	2.45%	32,235
Nov 20, 2025	35.05	35.26	34.11	34.11	33.50	-1.64%	19,070
Nov 19, 2025	34.64	34.82	34.53	34.68	34.06	0.14%	41,624
Nov 18, 2025	34.32	34.78	34.32	34.63	34.01	0.26%	26,883
Nov 17, 2025	35.06	35.13	34.44	34.54	33.92	-1.79%	115,163
Nov 14, 2025	34.73	35.37	34.73	35.17	34.54	-0.20%	24,070