PTL Limited (PTLE)
NASDAQ: PTLE · Real-Time Price · USD
1.110
-0.250 (-18.38%)
At close: Apr 29, 2025, 4:00 PM
1.100
-0.010 (-0.90%)
After-hours: Apr 29, 2025, 7:32 PM EDT

PTL Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20251.211.251.101.131.13-16.91%472,027
Apr 28, 20251.281.551.251.361.369.24%2,644,571
Apr 25, 20251.191.281.191.251.25-0.40%6,981
Apr 24, 20251.231.281.171.251.251.63%14,980
Apr 23, 20251.141.241.141.231.235.13%86,918
Apr 22, 20251.231.241.151.171.17-2.50%52,009
Apr 21, 20251.231.281.161.201.200.84%95,763
Apr 17, 20251.201.221.191.191.19-1.65%74,671
Apr 16, 20251.241.291.161.211.21-3.82%104,209
Apr 15, 20251.251.291.251.261.26-0.16%112,548
Apr 14, 20251.151.321.151.261.268.62%1,296,544
Apr 11, 20251.211.211.151.161.16-2.52%68,013
Apr 10, 20251.281.301.151.191.19-8.46%569,164
Apr 9, 20251.301.391.301.301.30-0.76%202,144
Apr 8, 20251.311.371.311.311.31-1.50%48,330
Apr 7, 20251.311.371.251.331.330.76%119,147
Apr 4, 20251.291.381.291.321.321.93%48,912
Apr 3, 20251.311.501.271.301.30-1.15%79,706
Apr 2, 20251.431.501.301.311.31-9.66%148,203
Apr 1, 20251.301.501.301.451.4510.69%141,537
Mar 31, 20251.281.511.251.311.31-4.38%220,383
Mar 28, 20251.721.951.311.371.37-25.95%563,857
Mar 27, 20251.461.901.461.851.8524.16%444,472
Mar 26, 20251.441.641.381.491.492.76%365,868
Mar 25, 20251.421.531.351.451.455.45%197,964
Mar 24, 20251.261.481.261.381.385.77%241,144
Mar 21, 20251.381.381.251.301.30-6.47%200,313
Mar 20, 20251.351.681.331.391.392.96%262,098
Mar 19, 20251.251.371.251.351.354.65%47,457
Mar 18, 20251.281.301.221.291.290.78%85,022
Mar 17, 20251.301.301.261.281.28-2.29%22,922
Mar 14, 20251.321.421.231.311.31-3.68%115,030
Mar 13, 20251.411.531.301.361.36-6.21%53,698
Mar 12, 20251.461.491.361.451.457.41%28,352
Mar 11, 20251.311.571.251.351.353.05%109,876
Mar 10, 20251.271.441.111.311.313.97%92,256
Mar 7, 20251.221.261.221.261.263.28%27,804
Mar 6, 20251.231.271.221.221.22-1.61%29,638
Mar 5, 20251.211.271.211.241.24-0.80%19,912
Mar 4, 20251.231.271.161.251.252.46%59,970
Mar 3, 20251.151.241.151.221.225.17%51,866
Feb 28, 20251.191.231.131.161.16-2.52%76,831
Feb 27, 20251.211.261.181.191.19-4.03%39,967
Feb 26, 20251.171.281.171.241.241.64%24,126
Feb 25, 20251.291.291.161.221.22-3.94%71,921
Feb 24, 20251.291.321.271.271.27-3.79%34,174
Feb 21, 20251.351.381.261.321.32-1.49%81,611
Feb 20, 20251.311.421.311.341.34-1.83%65,492
Feb 19, 20251.301.391.251.371.375.00%74,761
Feb 18, 20251.281.301.241.301.301.56%74,678