PTMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	34.57	34.62	34.57	34.60	-	-	22,563
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
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