PT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.93	0.95	0.90	0.92	0.92	1.04%	3,313
Aug 7, 2025	0.93	0.93	0.91	0.91	0.91	0.02%	1,909
Aug 6, 2025	0.98	0.98	0.91	0.91	0.91	-	1,680
Aug 5, 2025	0.91	0.91	0.91	0.91	0.91	0.03%	921
Aug 4, 2025	0.97	0.97	0.91	0.91	0.91	-3.19%	22,401
Aug 1, 2025	0.95	0.98	0.92	0.94	0.94	-1.05%	3,111
Jul 31, 2025	0.94	0.95	0.91	0.95	0.95	0.11%	1,354
Jul 30, 2025	0.99	1.00	0.89	0.95	0.95	0.64%	11,019
Jul 29, 2025	0.93	1.00	0.93	0.94	0.94	2.26%	18,299
Jul 28, 2025	0.95	1.00	0.92	0.92	0.92	0.02%	27,651
Jul 25, 2025	0.94	0.94	0.92	0.92	0.92	0.03%	1,614
Jul 24, 2025	0.94	0.95	0.90	0.92	0.92	-1.23%	24,477
Jul 23, 2025	0.96	0.96	0.91	0.93	0.93	-1.35%	7,185
Jul 22, 2025	0.90	0.95	0.90	0.95	0.95	3.17%	3,173
Jul 21, 2025	0.90	0.96	0.90	0.92	0.92	-2.35%	7,064
Jul 18, 2025	0.82	1.02	0.82	0.94	0.94	6.70%	81,034
Jul 17, 2025	1.07	1.07	0.88	0.88	0.88	-16.19%	29,708
Jul 16, 2025	1.09	1.09	1.05	1.05	1.05	0.96%	1,207
Jul 15, 2025	1.08	1.08	1.03	1.04	1.04	-	3,487
Jul 14, 2025	1.05	1.05	1.03	1.04	1.04	-0.95%	37,973
Jul 11, 2025	1.04	1.05	1.04	1.05	1.05	-	658
Jul 10, 2025	1.01	1.05	1.00	1.05	1.05	3.96%	5,871
Jul 9, 2025	0.95	1.02	0.95	1.01	1.01	4.12%	3,407
Jul 8, 2025	1.00	1.02	0.97	0.97	0.97	-4.90%	43,204
Jul 7, 2025	0.89	1.02	0.89	1.02	1.02	2.11%	60,420
Jul 3, 2025	0.92	1.00	0.92	1.00	1.00	8.43%	47,371
Jul 2, 2025	0.92	0.93	0.90	0.92	0.92	0.62%	7,057
Jul 1, 2025	0.93	0.94	0.90	0.92	0.92	1.68%	3,795
Jun 30, 2025	0.93	0.94	0.89	0.90	0.90	-4.56%	2,889
Jun 27, 2025	0.93	0.94	0.93	0.94	0.94	4.82%	580
Jun 26, 2025	0.95	0.95	0.90	0.90	0.90	-3.23%	4,039
Jun 25, 2025	0.84	0.93	0.84	0.93	0.93	5.68%	10,818
Jun 24, 2025	0.92	0.94	0.82	0.88	0.88	-4.37%	36,996
Jun 23, 2025	0.88	0.93	0.84	0.92	0.92	3.39%	12,958
Jun 20, 2025	0.90	0.90	0.89	0.89	0.89	-2.73%	1,289
Jun 18, 2025	0.93	0.93	0.91	0.92	0.92	1.67%	2,009
Jun 17, 2025	0.82	0.94	0.82	0.90	0.90	0.45%	35,136
Jun 16, 2025	0.96	0.96	0.90	0.90	0.90	0.67%	11,026
Jun 13, 2025	0.92	0.92	0.89	0.89	0.89	-	2,178
Jun 12, 2025	0.91	0.94	0.88	0.89	0.89	-1.11%	5,965
Jun 11, 2025	0.96	0.96	0.88	0.90	0.90	-1.13%	29,178
Jun 10, 2025	0.92	0.95	0.91	0.91	0.91	-0.08%	16,732
Jun 9, 2025	0.95	0.96	0.91	0.91	0.91	-1.03%	8,301
Jun 6, 2025	0.94	0.94	0.92	0.92	0.92	0.04%	3,663
Jun 5, 2025	0.97	0.97	0.92	0.92	0.92	1.11%	10,996
Jun 4, 2025	0.95	0.95	0.91	0.91	0.91	-3.90%	9,666
Jun 3, 2025	0.91	0.95	0.91	0.95	0.95	-2.38%	3,219
Jun 2, 2025	0.94	0.97	0.89	0.97	0.97	6.19%	41,813
May 30, 2025	0.96	0.96	0.88	0.91	0.91	-6.79%	46,794
May 29, 2025	1.00	1.02	0.98	0.98	0.98	-1.84%	21,971