PTL Limited (PTLE)
NASDAQ: PTLE · Real-Time Price · USD
1.450
+0.140 (10.69%)
Apr 1, 2025, 4:00 PM EDT - Market closed
PTL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.30 | 1.50 | 1.30 | 1.45 | 1.45 | 10.69% | 115,714 |
| Mar 31, 2025 | 1.28 | 1.51 | 1.25 | 1.31 | 1.31 | -4.38% | 220,383 |
| Mar 28, 2025 | 1.72 | 1.95 | 1.31 | 1.37 | 1.37 | -25.95% | 563,857 |
| Mar 27, 2025 | 1.46 | 1.90 | 1.46 | 1.85 | 1.85 | 24.16% | 444,472 |
| Mar 26, 2025 | 1.44 | 1.64 | 1.38 | 1.49 | 1.49 | 2.76% | 365,868 |
| Mar 25, 2025 | 1.42 | 1.53 | 1.35 | 1.45 | 1.45 | 5.45% | 197,964 |
| Mar 24, 2025 | 1.26 | 1.48 | 1.26 | 1.38 | 1.38 | 5.77% | 241,144 |
| Mar 21, 2025 | 1.38 | 1.38 | 1.25 | 1.30 | 1.30 | -6.47% | 200,313 |
| Mar 20, 2025 | 1.35 | 1.68 | 1.33 | 1.39 | 1.39 | 2.96% | 262,098 |
| Mar 19, 2025 | 1.25 | 1.37 | 1.25 | 1.35 | 1.35 | 4.65% | 47,457 |
| Mar 18, 2025 | 1.28 | 1.30 | 1.22 | 1.29 | 1.29 | 0.78% | 85,022 |
| Mar 17, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -2.29% | 22,922 |
| Mar 14, 2025 | 1.32 | 1.42 | 1.23 | 1.31 | 1.31 | -3.68% | 115,030 |
| Mar 13, 2025 | 1.41 | 1.53 | 1.30 | 1.36 | 1.36 | -6.21% | 53,698 |
| Mar 12, 2025 | 1.46 | 1.49 | 1.36 | 1.45 | 1.45 | 7.41% | 28,352 |
| Mar 11, 2025 | 1.31 | 1.57 | 1.25 | 1.35 | 1.35 | 3.05% | 109,876 |
| Mar 10, 2025 | 1.27 | 1.44 | 1.11 | 1.31 | 1.31 | 3.97% | 92,256 |
| Mar 7, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 3.28% | 27,804 |
| Mar 6, 2025 | 1.23 | 1.27 | 1.22 | 1.22 | 1.22 | -1.61% | 29,638 |
| Mar 5, 2025 | 1.21 | 1.27 | 1.21 | 1.24 | 1.24 | -0.80% | 19,912 |
| Mar 4, 2025 | 1.23 | 1.27 | 1.16 | 1.25 | 1.25 | 2.46% | 59,970 |
| Mar 3, 2025 | 1.15 | 1.24 | 1.15 | 1.22 | 1.22 | 5.17% | 51,866 |
| Feb 28, 2025 | 1.19 | 1.23 | 1.13 | 1.16 | 1.16 | -2.52% | 76,831 |
| Feb 27, 2025 | 1.21 | 1.26 | 1.18 | 1.19 | 1.19 | -4.03% | 39,967 |
| Feb 26, 2025 | 1.17 | 1.28 | 1.17 | 1.24 | 1.24 | 1.64% | 24,126 |
| Feb 25, 2025 | 1.29 | 1.29 | 1.16 | 1.22 | 1.22 | -3.94% | 71,921 |
| Feb 24, 2025 | 1.29 | 1.32 | 1.27 | 1.27 | 1.27 | -3.79% | 34,174 |
| Feb 21, 2025 | 1.35 | 1.38 | 1.26 | 1.32 | 1.32 | -1.49% | 81,611 |
| Feb 20, 2025 | 1.31 | 1.42 | 1.31 | 1.34 | 1.34 | -1.83% | 65,492 |
| Feb 19, 2025 | 1.30 | 1.39 | 1.25 | 1.37 | 1.37 | 5.00% | 74,761 |
| Feb 18, 2025 | 1.28 | 1.30 | 1.24 | 1.30 | 1.30 | 1.56% | 74,678 |
| Feb 14, 2025 | 1.27 | 1.35 | 1.26 | 1.28 | 1.28 | -0.78% | 38,193 |
| Feb 13, 2025 | 1.26 | 1.40 | 1.24 | 1.29 | 1.29 | -0.77% | 111,615 |
| Feb 12, 2025 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 0.78% | 88,593 |
| Feb 11, 2025 | 1.27 | 1.34 | 1.24 | 1.29 | 1.29 | -3.73% | 83,417 |
| Feb 10, 2025 | 1.32 | 1.48 | 1.28 | 1.34 | 1.34 | 1.52% | 161,587 |
| Feb 7, 2025 | 1.38 | 1.45 | 1.22 | 1.32 | 1.32 | -7.04% | 224,951 |
| Feb 6, 2025 | 1.55 | 1.68 | 1.39 | 1.42 | 1.42 | -16.47% | 277,209 |
| Feb 5, 2025 | 2.05 | 2.08 | 1.45 | 1.70 | 1.70 | -16.26% | 346,092 |
| Feb 4, 2025 | 2.00 | 2.11 | 2.00 | 2.03 | 2.03 | -1.46% | 138,007 |
| Feb 3, 2025 | 2.11 | 2.18 | 2.00 | 2.06 | 2.06 | -8.85% | 182,857 |
| Jan 31, 2025 | 2.48 | 2.48 | 2.25 | 2.26 | 2.26 | -6.22% | 65,717 |
| Jan 30, 2025 | 2.45 | 2.52 | 2.19 | 2.41 | 2.41 | -5.12% | 261,091 |
| Jan 29, 2025 | 2.69 | 2.69 | 2.41 | 2.54 | 2.54 | -2.31% | 87,020 |
| Jan 28, 2025 | 2.63 | 2.66 | 2.27 | 2.60 | 2.60 | 1.56% | 228,046 |
| Jan 27, 2025 | 3.00 | 3.02 | 2.41 | 2.56 | 2.56 | -15.51% | 314,523 |
| Jan 24, 2025 | 3.28 | 3.28 | 3.00 | 3.03 | 3.03 | -7.06% | 319,275 |
| Jan 23, 2025 | 3.20 | 3.48 | 2.82 | 3.26 | 3.26 | 1.87% | 672,848 |
| Jan 22, 2025 | 2.28 | 3.75 | 2.24 | 3.20 | 3.20 | 31.69% | 4,410,516 |
| Jan 21, 2025 | 2.75 | 2.79 | 2.15 | 2.43 | 2.43 | -18.46% | 1,171,780 |