PTMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	34.70	34.70	34.65	34.67	34.67	0.10%	52,453
Apr 23, 2025	34.69	34.69	34.63	34.63	34.63	-0.09%	337,567
Apr 22, 2025	34.67	34.69	34.65	34.66	34.66	-	52,891
Apr 21, 2025	34.64	34.67	34.64	34.66	34.66	-	97,710
Apr 17, 2025	34.63	34.66	34.63	34.66	34.66	0.03%	21,941
Apr 16, 2025	34.63	34.67	34.63	34.65	34.65	0.03%	27,421
Apr 15, 2025	34.66	34.66	34.62	34.64	34.64	-0.09%	38,775
Apr 14, 2025	34.78	34.78	34.61	34.67	34.67	0.17%	96,231
Apr 11, 2025	34.68	34.68	34.61	34.61	34.61	-0.26%	37,198
Apr 10, 2025	34.68	34.70	34.59	34.70	34.70	0.03%	46,788
Apr 9, 2025	34.59	34.70	34.59	34.69	34.69	0.20%	92,641
Apr 8, 2025	34.64	34.65	34.58	34.62	34.62	-0.03%	47,680
Apr 7, 2025	34.56	34.65	34.55	34.63	34.63	-	374,005
Apr 4, 2025	34.57	34.65	34.56	34.63	34.63	0.14%	536,158
Apr 3, 2025	34.60	34.62	34.50	34.58	34.58	-0.20%	139,387
Apr 2, 2025	34.58	34.65	34.58	34.65	34.65	0.14%	31,189
Apr 1, 2025	34.57	34.64	34.57	34.60	34.60	-	24,274
Mar 31, 2025	34.58	34.62	34.56	34.60	34.60	0.03%	63,727
Mar 28, 2025	34.55	34.61	34.55	34.59	34.59	0.12%	22,335
Mar 27, 2025	34.55	34.61	34.53	34.55	34.55	-0.09%	18,791
Mar 26, 2025	34.61	34.61	34.54	34.58	34.58	0.09%	17,851
Mar 25, 2025	34.54	34.59	34.54	34.55	34.55	0.03%	15,684
Mar 24, 2025	34.60	34.60	34.54	34.54	34.54	-0.14%	22,615
Mar 21, 2025	34.50	34.59	34.50	34.59	34.59	0.09%	12,895
Mar 20, 2025	34.59	34.59	34.52	34.56	34.56	0.12%	26,769
Mar 19, 2025	34.51	34.59	34.51	34.52	34.52	-0.23%	36,731
Mar 18, 2025	34.56	34.60	34.51	34.60	34.60	0.26%	30,954
Mar 17, 2025	34.56	34.56	34.51	34.51	34.51	-0.03%	20,366
Mar 14, 2025	34.56	34.56	34.42	34.52	34.52	-0.12%	26,303
Mar 13, 2025	34.54	34.56	34.51	34.56	34.56	0.06%	137,779
Mar 12, 2025	34.51	34.56	34.49	34.54	34.54	0.12%	53,553
Mar 11, 2025	34.65	34.67	34.39	34.50	34.50	-0.26%	62,103
Mar 10, 2025	34.96	35.26	34.36	34.59	34.59	-2.29%	52,020
Mar 7, 2025	35.10	35.43	34.58	35.40	35.40	0.85%	200,673
Mar 6, 2025	35.26	35.55	35.01	35.10	35.10	-1.71%	50,683
Mar 5, 2025	35.32	35.71	35.06	35.71	35.71	1.13%	29,191
Mar 4, 2025	35.58	35.80	34.80	35.31	35.31	-1.48%	138,370
Mar 3, 2025	36.87	36.87	35.64	35.84	35.84	-2.29%	26,374
Feb 28, 2025	36.28	36.68	36.10	36.68	36.68	1.19%	22,975
Feb 27, 2025	36.68	36.83	36.25	36.25	36.25	-1.36%	19,739
Feb 26, 2025	36.89	37.07	36.62	36.75	36.75	0.41%	39,043
Feb 25, 2025	36.82	36.86	36.42	36.60	36.60	-0.22%	51,583
Feb 24, 2025	36.83	36.91	36.51	36.68	36.68	-0.11%	34,453
Feb 21, 2025	37.75	37.75	36.60	36.72	36.72	-2.39%	31,618
Feb 20, 2025	37.92	37.94	37.40	37.62	37.62	-0.93%	28,516
Feb 19, 2025	37.98	38.07	37.87	37.98	37.98	-0.54%	32,966
Feb 18, 2025	38.02	38.18	37.91	38.18	38.18	0.85%	26,572
Feb 14, 2025	37.93	38.02	37.81	37.86	37.86	0.03%	16,889
Feb 13, 2025	37.72	37.87	37.54	37.85	37.85	0.83%	35,121
Feb 12, 2025	37.45	37.59	37.26	37.54	37.54	-0.69%	23,717