PTMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	37.85	37.87	37.67	37.80	37.80	-0.37%	27,991
Feb 10, 2025	38.08	38.08	37.85	37.94	37.94	0.03%	52,291
Feb 7, 2025	38.35	38.37	37.89	37.93	37.93	-1.30%	17,998
Feb 6, 2025	38.52	38.53	38.13	38.43	38.43	0.10%	33,203
Feb 5, 2025	38.07	38.44	38.07	38.39	38.39	0.76%	9,326
Feb 4, 2025	37.84	38.10	37.82	38.10	38.10	0.63%	58,951
Feb 3, 2025	37.46	38.06	37.36	37.86	37.86	-1.25%	58,367
Jan 31, 2025	38.61	38.81	38.24	38.34	38.34	-0.88%	22,876
Jan 30, 2025	38.44	38.83	38.44	38.68	38.68	1.15%	26,805
Jan 29, 2025	38.37	38.47	38.09	38.24	38.24	-0.39%	17,793
Jan 28, 2025	38.38	38.47	38.23	38.39	38.39	0.23%	26,913
Jan 27, 2025	38.13	38.63	38.13	38.30	38.30	-1.08%	23,745
Jan 24, 2025	38.69	38.86	38.66	38.72	38.72	-0.13%	26,840
Jan 23, 2025	38.61	38.83	38.53	38.77	38.77	-0.03%	39,814
Jan 22, 2025	39.05	39.05	38.75	38.78	38.78	-0.43%	103,686
Jan 21, 2025	38.63	38.95	38.63	38.95	38.95	1.61%	18,792
Jan 17, 2025	38.38	38.46	38.32	38.33	38.33	0.58%	24,224
Jan 16, 2025	37.96	38.22	37.78	38.11	38.11	0.69%	25,297
Jan 15, 2025	38.01	38.13	37.82	37.85	37.85	1.28%	10,048
Jan 14, 2025	37.09	37.45	37.09	37.37	37.37	1.05%	17,496
Jan 13, 2025	36.46	36.98	36.40	36.98	36.98	0.82%	34,431
Jan 10, 2025	36.93	36.93	36.51	36.68	36.68	-1.40%	34,611
Jan 8, 2025	37.11	37.20	36.77	37.20	37.20	0.22%	38,452
Jan 7, 2025	37.45	37.45	36.95	37.12	37.12	-0.64%	32,559
Jan 6, 2025	37.49	37.73	37.30	37.36	37.36	0.21%	21,454
Jan 3, 2025	36.94	37.31	36.77	37.28	37.28	1.17%	24,075
Jan 2, 2025	37.21	37.30	36.70	36.85	36.85	-0.11%	92,059
Dec 31, 2024	37.08	37.14	36.83	36.89	36.89	0.16%	83,060
Dec 30, 2024	36.79	37.03	36.53	36.83	36.83	-0.70%	14,723
Dec 27, 2024	37.40	37.42	36.90	37.09	37.09	-1.88%	24,520
Dec 26, 2024	37.58	37.81	37.44	37.80	37.48	0.44%	15,429
Dec 24, 2024	37.36	37.63	37.27	37.63	37.31	0.76%	10,674
Dec 23, 2024	37.15	37.35	37.03	37.35	37.03	0.16%	17,479
Dec 20, 2024	36.90	37.67	36.88	37.29	36.97	0.76%	34,024
Dec 19, 2024	37.55	37.56	37.01	37.01	36.69	-0.22%	32,734
Dec 18, 2024	38.65	38.69	37.09	37.09	36.77	-3.86%	43,312
Dec 17, 2024	38.81	38.93	38.48	38.58	38.25	-1.20%	210,981
Dec 16, 2024	39.05	39.28	39.01	39.05	38.72	-0.05%	17,414
Dec 13, 2024	39.23	39.25	38.95	39.07	38.74	-0.48%	11,611
Dec 12, 2024	39.41	39.47	39.26	39.26	38.92	-0.53%	21,926
Dec 11, 2024	39.44	39.61	39.36	39.47	39.13	0.51%	28,426
Dec 10, 2024	39.55	39.55	39.19	39.27	38.93	-0.58%	12,020
Dec 9, 2024	39.83	39.89	39.50	39.50	39.16	-0.43%	24,349
Dec 6, 2024	39.81	39.97	39.57	39.67	39.33	-0.01%	29,790
Dec 5, 2024	39.98	39.99	39.67	39.67	39.33	-0.83%	98,668
Dec 4, 2024	39.97	40.01	39.80	40.01	39.66	0.24%	22,094
Dec 3, 2024	40.01	40.01	39.77	39.91	39.57	-0.29%	12,936
Dec 2, 2024	39.89	40.12	39.89	40.03	39.69	-0.23%	19,434
Nov 29, 2024	40.24	40.30	40.10	40.12	39.78	0.15%	9,526
Nov 27, 2024	40.30	40.57	40.05	40.06	39.72	-0.46%	22,417
Nov 26, 2024	40.37	40.37	40.02	40.24	39.90	-0.46%	240,493
Nov 25, 2024	40.22	40.66	40.21	40.43	40.08	1.53%	42,758
Nov 22, 2024	39.25	39.82	39.25	39.82	39.48	1.63%	22,309
Nov 21, 2024	38.76	39.24	38.63	39.18	38.85	1.71%	32,874
Nov 20, 2024	38.31	38.52	38.14	38.52	38.19	0.52%	22,707
Nov 19, 2024	38.05	38.34	37.96	38.32	37.99	0.13%	21,503
Nov 18, 2024	38.19	38.42	38.15	38.27	37.94	0.16%	27,952
Nov 15, 2024	38.49	38.56	38.12	38.21	37.88	-1.00%	20,502
Nov 14, 2024	39.06	39.13	38.55	38.60	38.27	-0.98%	14,709
Nov 13, 2024	39.26	39.38	38.98	38.98	38.65	-0.51%	29,380
Nov 12, 2024	39.45	39.61	39.11	39.18	38.85	-1.09%	64,217
Nov 11, 2024	39.37	39.75	39.37	39.61	39.27	0.87%	27,375
Nov 8, 2024	39.03	39.33	38.97	39.27	38.93	0.46%	15,854
Nov 7, 2024	39.19	39.29	39.03	39.09	38.76	-0.10%	21,204
Nov 6, 2024	38.60	39.13	38.58	39.13	38.79	4.20%	25,021
Nov 5, 2024	36.91	37.59	36.88	37.55	37.23	1.35%	20,239
Nov 4, 2024	36.87	37.30	36.87	37.05	36.73	0.24%	22,553
Nov 1, 2024	37.04	37.24	36.89	36.96	36.64	0.27%	24,215
Oct 31, 2024	37.25	37.25	36.86	36.86	36.54	-1.30%	15,587
Oct 30, 2024	37.31	37.78	37.31	37.35	37.03	-0.14%	10,266
Oct 29, 2024	37.19	37.40	37.02	37.40	37.08	0.08%	18,823
Oct 28, 2024	37.23	37.44	37.23	37.37	37.05	0.97%	14,957
Oct 25, 2024	37.39	37.39	36.95	37.01	36.69	-0.64%	11,046
Oct 24, 2024	37.26	37.31	37.08	37.25	36.93	0.27%	21,177
Oct 23, 2024	37.17	37.37	36.97	37.15	36.83	-0.67%	15,182
Oct 22, 2024	37.48	37.48	37.33	37.40	37.08	-0.66%	50,090
Oct 21, 2024	38.00	38.02	37.60	37.65	37.33	-1.12%	29,428
Oct 18, 2024	38.07	38.14	38.01	38.08	37.75	0.06%	10,259
Oct 17, 2024	38.15	38.17	37.97	38.05	37.73	0.06%	13,723
Oct 16, 2024	37.80	38.10	37.80	38.03	37.70	1.04%	20,352
Oct 15, 2024	37.69	38.12	37.64	37.64	37.32	-0.37%	14,185
Oct 14, 2024	37.52	37.79	37.43	37.78	37.46	0.61%	7,312
Oct 11, 2024	36.93	37.55	36.93	37.55	37.23	1.68%	12,475
Oct 10, 2024	37.00	37.00	36.75	36.93	36.61	-0.51%	16,917
Oct 9, 2024	36.84	37.20	36.83	37.12	36.80	0.65%	20,254
Oct 8, 2024	36.85	36.97	36.72	36.88	36.56	0.05%	29,615
Oct 7, 2024	36.96	36.96	36.64	36.86	36.54	-0.62%	31,272
Oct 4, 2024	37.01	37.19	36.87	37.09	36.77	0.95%	22,833
Oct 3, 2024	36.78	36.81	36.55	36.74	36.43	-0.38%	16,757
Oct 2, 2024	36.80	36.97	36.64	36.88	36.56	0.16%	26,151
Oct 1, 2024	37.05	37.06	36.58	36.82	36.51	-0.81%	17,802
Sep 30, 2024	36.96	37.16	36.91	37.12	36.80	0.05%	23,807
Sep 27, 2024	37.33	37.39	37.03	37.10	36.78	0.16%	43,645