PTMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	40.97	41.15	40.85	41.15	41.15	1.12%	8,539
Jun 17, 2026	41.16	41.51	40.63	40.69	40.69	-1.28%	26,386
Jun 16, 2026	41.42	41.64	41.18	41.22	41.22	-0.27%	16,896
Jun 15, 2026	41.70	41.75	41.27	41.33	41.33	0.34%	14,351
Jun 12, 2026	41.04	41.34	40.83	41.19	41.19	0.83%	32,634
Jun 11, 2026	40.23	40.89	40.10	40.85	40.85	2.28%	43,585
Jun 10, 2026	40.28	40.70	39.85	39.94	39.94	-1.27%	19,739
Jun 9, 2026	40.34	40.90	39.62	40.45	40.45	0.82%	21,695
Jun 8, 2026	40.34	40.40	40.12	40.12	40.12	0.13%	14,344
Jun 5, 2026	40.56	40.56	39.95	40.07	40.07	-1.91%	6,713
Jun 4, 2026	40.74	40.90	40.68	40.85	40.85	0.39%	10,072
Jun 3, 2026	40.51	40.79	40.46	40.69	40.69	-0.05%	21,743
Jun 2, 2026	40.32	40.71	40.32	40.71	40.71	0.94%	8,666
Jun 1, 2026	40.16	40.48	40.08	40.33	40.33	-0.15%	17,230
May 29, 2026	40.31	40.52	40.29	40.39	40.39	0.20%	31,029
May 28, 2026	40.09	40.42	39.97	40.31	40.31	0.06%	14,755
May 27, 2026	40.46	40.52	40.24	40.29	40.29	-0.33%	14,530
May 26, 2026	40.11	40.46	40.06	40.42	40.42	1.51%	24,854
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	38.86	38.96	38.57	38.69	38.69	-0.97%	17,442
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