PTL Limited (PTLE)
NASDAQ: PTLE · Real-Time Price · USD
0.1127
+0.0053 (4.93%)
At close: Feb 18, 2026, 4:00 PM EST
0.1128
+0.0001 (0.09%)
After-hours: Feb 18, 2026, 5:58 PM EST
PTL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.93% | 607,397 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.41% | 209,395 |
| Feb 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 392,091 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.92% | 563,000 |
| Feb 11, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 6.64% | 834,010 |
| Feb 10, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.38% | 535,292 |
| Feb 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.45% | 484,968 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.18% | 688,035 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -8.16% | 730,250 |
| Feb 4, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.97% | 439,429 |
| Feb 3, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 5.46% | 1,027,872 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.49% | 1,229,930 |
| Jan 30, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.53% | 1,285,866 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.43% | 2,226,821 |
| Jan 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.80% | 1,528,172 |
| Jan 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.40% | 1,589,251 |
| Jan 26, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -1.17% | 2,932,757 |
| Jan 23, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 9.79% | 4,738,159 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.67% | 1,296,043 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.71% | 2,446,692 |
| Jan 20, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -15.20% | 4,630,495 |
| Jan 16, 2026 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | 20.65% | 160,779,746 |
| Jan 15, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.40% | 611,014 |
| Jan 14, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.12% | 1,051,810 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.22% | 1,904,615 |
| Jan 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.39% | 460,357 |
| Jan 9, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.19% | 752,983 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.28% | 421,679 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.30% | 622,944 |
| Jan 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.87% | 1,158,953 |
| Jan 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.69% | 758,577 |
| Jan 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 7.89% | 318,519 |
| Dec 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.38% | 960,870 |
| Dec 30, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.93% | 697,572 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.91% | 954,881 |
| Dec 26, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.68% | 313,631 |
| Dec 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.94% | 458,877 |
| Dec 23, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 9.06% | 885,184 |
| Dec 22, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.19% | 339,667 |
| Dec 19, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.16% | 306,587 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.92% | 662,768 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.69% | 1,216,886 |
| Dec 16, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.26% | 821,269 |
| Dec 15, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -13.04% | 1,149,395 |
| Dec 12, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.68% | 788,585 |
| Dec 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.66% | 339,509 |
| Dec 10, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.73% | 766,052 |
| Dec 9, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.47% | 1,245,577 |
| Dec 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.71% | 927,323 |
| Dec 5, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.44% | 830,525 |