PTMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	39.69	39.86	39.53	39.82	39.82	0.89%	11,503
May 21, 2026	39.28	39.60	38.94	39.47	39.47	0.05%	18,149
May 20, 2026	38.86	39.45	38.67	39.45	39.45	1.96%	18,887
May 19, 2026	38.85	38.94	38.57	38.69	38.69	-0.97%	4,933
May 18, 2026	39.28	39.44	38.97	39.07	39.07	-0.16%	14,083
May 15, 2026	39.51	39.51	39.08	39.13	39.13	-1.71%	10,541
May 14, 2026	39.75	39.92	39.66	39.81	39.81	0.50%	12,229
May 13, 2026	39.75	39.75	39.42	39.61	39.61	-0.25%	33,172
May 12, 2026	39.66	39.73	39.29	39.71	39.71	-0.58%	28,705
May 11, 2026	40.08	40.15	39.90	39.94	39.94	-0.27%	18,952
May 8, 2026	40.16	40.16	39.95	40.05	40.05	0.35%	19,439
May 7, 2026	40.62	40.62	39.88	39.91	39.91	-1.26%	71,904
May 6, 2026	40.31	40.47	40.14	40.42	40.42	1.86%	26,950
May 5, 2026	39.42	39.75	39.42	39.68	39.68	1.25%	16,878
May 4, 2026	39.31	39.55	39.05	39.19	39.19	-0.58%	28,304
May 1, 2026	39.62	39.62	39.42	39.42	39.42	0.03%	17,645
Apr 30, 2026	39.01	39.46	39.01	39.41	39.41	1.62%	18,490
Apr 29, 2026	39.04	39.04	38.63	38.78	38.78	-0.72%	16,836
Apr 28, 2026	39.45	39.45	38.99	39.06	39.06	-0.99%	19,124
Apr 27, 2026	39.47	39.68	39.34	39.45	39.45	-0.02%	16,650
Apr 24, 2026	39.49	39.62	39.33	39.46	39.46	0.23%	14,116
Apr 23, 2026	39.31	39.53	38.95	39.37	39.37	-0.05%	18,669
Apr 22, 2026	39.85	39.85	39.28	39.39	39.39	-0.35%	13,259
Apr 21, 2026	39.81	40.12	39.46	39.53	39.53	-0.53%	25,918
Apr 20, 2026	39.48	39.76	39.48	39.74	39.74	0.51%	11,530
Apr 17, 2026	39.00	39.72	39.00	39.54	39.54	2.07%	15,182
Apr 16, 2026	38.75	38.94	38.68	38.74	38.74	0.23%	9,457
Apr 15, 2026	38.72	38.82	38.59	38.65	38.65	-0.36%	16,139
Apr 14, 2026	38.74	38.90	38.58	38.79	38.79	0.57%	29,856
Apr 13, 2026	38.03	38.61	38.03	38.57	38.57	1.07%	22,415
Apr 10, 2026	38.20	38.27	38.13	38.16	38.16	-0.31%	284,253
Apr 9, 2026	38.05	38.44	38.05	38.28	38.28	0.18%	18,667
Apr 8, 2026	38.18	38.42	38.09	38.21	38.21	2.88%	32,293
Apr 7, 2026	36.96	37.31	36.91	37.14	37.14	0.13%	31,872
Apr 6, 2026	36.90	37.11	36.72	37.09	37.09	0.49%	31,464
Apr 2, 2026	36.38	37.26	36.27	36.91	36.91	0.05%	25,084
Apr 1, 2026	36.77	37.16	36.77	36.89	36.89	0.88%	20,428
Mar 31, 2026	35.96	36.75	35.93	36.57	36.57	2.87%	45,172
Mar 30, 2026	35.89	36.05	35.44	35.55	35.55	-0.81%	39,804
Mar 27, 2026	36.24	36.24	35.79	35.84	35.84	-1.62%	24,215
Mar 26, 2026	36.62	36.94	36.41	36.43	36.43	-1.41%	27,505
Mar 25, 2026	37.02	37.13	36.57	36.95	36.95	0.87%	11,754
Mar 24, 2026	36.12	36.77	36.08	36.63	36.63	0.69%	26,863
Mar 23, 2026	36.37	36.92	36.33	36.38	36.38	1.99%	53,638
Mar 20, 2026	36.38	36.43	35.45	35.67	35.67	-2.25%	33,928
Mar 19, 2026	36.03	36.68	36.03	36.49	36.49	0.19%	15,321
Mar 18, 2026	36.58	36.83	36.42	36.42	36.42	-1.01%	32,660
Mar 17, 2026	36.55	36.98	36.55	36.79	36.79	0.92%	18,416
Mar 16, 2026	36.52	36.87	36.43	36.46	36.46	0.82%	14,905
Mar 13, 2026	36.55	36.60	36.10	36.16	36.16	-0.14%	18,431