PTL Limited (PTLE)
NASDAQ: PTLE · Real-Time Price · USD
1.410
-0.030 (-2.08%)
May 23, 2025, 12:01 PM - Market open
PTL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 1.44 | 1.45 | 1.40 | 1.42 | - | -1.39% | 1,139,487 |
| May 22, 2025 | 1.39 | 1.55 | 1.37 | 1.44 | 1.44 | 5.11% | 4,613,790 |
| May 21, 2025 | 1.45 | 1.52 | 1.34 | 1.37 | 1.37 | -4.20% | 1,016,547 |
| May 20, 2025 | 1.41 | 1.44 | 1.36 | 1.43 | 1.43 | 1.42% | 568,997 |
| May 19, 2025 | 1.43 | 1.47 | 1.38 | 1.41 | 1.41 | 2.17% | 887,991 |
| May 16, 2025 | 1.40 | 1.60 | 1.34 | 1.38 | 1.38 | -3.16% | 5,705,955 |
| May 15, 2025 | 1.47 | 1.81 | 1.33 | 1.43 | 1.43 | 2.52% | 1,573,709 |
| May 14, 2025 | 1.48 | 1.53 | 1.35 | 1.39 | 1.39 | -2.80% | 264,435 |
| May 13, 2025 | 1.42 | 1.49 | 1.35 | 1.43 | 1.43 | 2.14% | 261,157 |
| May 12, 2025 | 1.36 | 1.49 | 1.33 | 1.40 | 1.40 | 0.72% | 66,263 |
| May 9, 2025 | 1.25 | 1.40 | 1.12 | 1.39 | 1.39 | 13.01% | 349,650 |
| May 8, 2025 | 1.35 | 1.48 | 1.18 | 1.23 | 1.23 | -8.89% | 1,051,671 |
| May 7, 2025 | 1.53 | 1.53 | 1.35 | 1.35 | 1.35 | -11.76% | 108,662 |
| May 6, 2025 | 1.17 | 1.88 | 1.16 | 1.53 | 1.53 | 29.33% | 2,168,511 |
| May 5, 2025 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | 1.98% | 23,615 |
| May 2, 2025 | 1.16 | 1.21 | 1.15 | 1.16 | 1.16 | -3.33% | 90,369 |
| May 1, 2025 | 1.15 | 1.24 | 1.12 | 1.20 | 1.20 | 0.84% | 54,928 |
| Apr 30, 2025 | 1.10 | 1.25 | 1.09 | 1.19 | 1.19 | 5.31% | 170,972 |
| Apr 29, 2025 | 1.21 | 1.25 | 1.10 | 1.13 | 1.13 | -16.91% | 472,027 |
| Apr 28, 2025 | 1.28 | 1.55 | 1.25 | 1.36 | 1.36 | 9.24% | 2,644,571 |
| Apr 25, 2025 | 1.19 | 1.28 | 1.19 | 1.25 | 1.25 | -0.40% | 6,981 |
| Apr 24, 2025 | 1.23 | 1.28 | 1.17 | 1.25 | 1.25 | 1.63% | 14,980 |
| Apr 23, 2025 | 1.14 | 1.24 | 1.14 | 1.23 | 1.23 | 5.13% | 86,918 |
| Apr 22, 2025 | 1.23 | 1.24 | 1.15 | 1.17 | 1.17 | -2.50% | 52,009 |
| Apr 21, 2025 | 1.23 | 1.28 | 1.16 | 1.20 | 1.20 | 0.84% | 95,763 |
| Apr 17, 2025 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 74,671 |
| Apr 16, 2025 | 1.24 | 1.29 | 1.16 | 1.21 | 1.21 | -3.82% | 104,209 |
| Apr 15, 2025 | 1.25 | 1.29 | 1.25 | 1.26 | 1.26 | -0.16% | 112,548 |
| Apr 14, 2025 | 1.15 | 1.32 | 1.15 | 1.26 | 1.26 | 8.62% | 1,296,544 |
| Apr 11, 2025 | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -2.52% | 68,013 |
| Apr 10, 2025 | 1.28 | 1.30 | 1.15 | 1.19 | 1.19 | -8.46% | 569,164 |
| Apr 9, 2025 | 1.30 | 1.39 | 1.30 | 1.30 | 1.30 | -0.76% | 202,144 |
| Apr 8, 2025 | 1.31 | 1.37 | 1.31 | 1.31 | 1.31 | -1.50% | 48,330 |
| Apr 7, 2025 | 1.31 | 1.37 | 1.25 | 1.33 | 1.33 | 0.76% | 119,147 |
| Apr 4, 2025 | 1.29 | 1.38 | 1.29 | 1.32 | 1.32 | 1.93% | 48,912 |
| Apr 3, 2025 | 1.31 | 1.50 | 1.27 | 1.30 | 1.30 | -1.15% | 79,706 |
| Apr 2, 2025 | 1.43 | 1.50 | 1.30 | 1.31 | 1.31 | -9.66% | 148,203 |
| Apr 1, 2025 | 1.30 | 1.50 | 1.30 | 1.45 | 1.45 | 10.69% | 141,537 |
| 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 |