TLV:PTNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	40.15	40.54	39.73	40.13	40.13	-0.05%	213,880
Feb 17, 2026	40.05	40.31	39.09	40.15	40.15	-0.25%	378,326
Feb 16, 2026	40.91	40.91	39.50	40.25	40.25	0.63%	248,885
Feb 13, 2026	40.98	41.06	40.00	40.00	40.00	-1.91%	152,355
Feb 12, 2026	41.05	41.39	40.18	40.78	40.78	-0.66%	293,686
Feb 11, 2026	39.45	41.19	39.27	41.05	41.05	4.06%	366,350
Feb 10, 2026	38.52	39.45	38.10	39.45	39.45	2.41%	959,219
Feb 9, 2026	38.33	38.76	37.92	38.52	38.52	1.96%	261,103
Feb 6, 2026	37.20	38.30	36.90	37.78	37.78	1.56%	211,026
Feb 5, 2026	38.76	38.77	37.10	37.20	37.20	-4.00%	1,077,745
Feb 4, 2026	38.00	38.92	37.56	38.75	38.75	1.97%	249,772
Feb 3, 2026	37.70	38.70	37.70	38.00	38.00	0.80%	299,844
Feb 2, 2026	37.77	37.95	37.23	37.70	37.70	-0.19%	372,417
Jan 30, 2026	37.39	38.13	36.87	37.77	37.77	1.02%	159,624
Jan 29, 2026	37.20	37.80	36.66	37.39	37.39	0.51%	373,625
Jan 28, 2026	38.42	38.74	36.86	37.20	37.20	-2.95%	508,550
Jan 27, 2026	38.13	39.00	37.80	38.33	38.33	0.52%	239,866
Jan 26, 2026	37.49	38.51	37.49	38.13	38.13	-	239,158
Jan 23, 2026	38.37	38.38	37.44	38.13	38.13	0.34%	154,953
Jan 22, 2026	36.22	38.45	36.22	38.00	38.00	4.91%	377,641
Jan 21, 2026	35.80	36.30	35.20	36.22	36.22	0.84%	396,149
Jan 20, 2026	37.43	37.44	35.25	35.92	35.92	-4.03%	486,949
Jan 19, 2026	37.30	37.82	36.98	37.43	37.43	-1.63%	161,630
Jan 16, 2026	37.40	38.25	37.25	38.05	38.05	1.47%	153,651
Jan 15, 2026	38.29	38.37	37.17	37.50	37.50	-2.06%	267,921
Jan 14, 2026	37.89	38.46	37.84	38.29	38.29	1.06%	418,340
Jan 13, 2026	38.37	38.41	37.41	37.89	37.89	-1.25%	190,193
Jan 12, 2026	39.38	39.78	38.02	38.37	38.37	-3.54%	423,402
Jan 9, 2026	39.13	40.00	38.78	39.78	39.78	1.66%	372,966
Jan 8, 2026	38.39	39.29	37.87	39.13	39.13	3.19%	348,332
Jan 7, 2026	38.63	38.65	37.58	37.92	37.92	-1.84%	352,443
Jan 6, 2026	38.63	39.15	38.13	38.63	38.63	-	296,257
Jan 5, 2026	38.10	39.00	38.04	38.63	38.63	1.39%	396,812
Jan 1, 2026	38.49	38.77	36.81	38.10	38.10	-1.01%	296,808
Dec 31, 2025	38.20	38.97	37.43	38.49	38.49	0.76%	413,546
Dec 30, 2025	38.35	38.60	37.55	38.20	38.20	-0.39%	407,375
Dec 29, 2025	38.82	38.99	37.21	38.35	38.35	-1.16%	522,318
Dec 28, 2025	37.90	38.90	37.65	38.80	38.80	2.37%	254,483
Dec 25, 2025	37.56	37.90	36.76	37.90	37.90	-0.58%	330,643
Dec 24, 2025	38.11	38.60	37.08	38.12	38.12	-0.73%	331,570
Dec 23, 2025	39.00	39.00	38.18	38.40	38.40	-1.54%	286,461
Dec 22, 2025	39.25	39.84	38.87	39.00	39.00	-0.64%	212,049
Dec 21, 2025	39.77	39.77	38.80	39.25	39.25	1.19%	69,156
Dec 18, 2025	39.01	39.46	38.41	38.79	38.79	-0.77%	1,793,505
Dec 17, 2025	38.78	39.46	38.54	39.09	39.09	0.80%	535,278
Dec 16, 2025	38.36	38.88	38.02	38.78	38.78	2.00%	395,317
Dec 15, 2025	38.79	38.85	37.75	38.02	38.02	-1.99%	215,395
Dec 14, 2025	38.61	38.79	38.02	38.79	38.79	0.47%	66,985
Dec 11, 2025	37.50	38.75	37.30	38.61	38.61	2.96%	298,673
Dec 10, 2025	37.90	38.01	36.58	37.50	37.50	-0.53%	255,392