PTL Limited (PTLE)
NASDAQ: PTLE · Real-Time Price · USD
8.95
+0.52 (6.17%)
At close: Dec 20, 2024, 4:00 PM
8.87
-0.08 (-0.89%)
After-hours: Dec 20, 2024, 7:58 PM EST
PTL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.40 | 9.29 | 8.21 | 8.95 | 8.95 | 6.17% | 1,616,181 |
| Dec 19, 2024 | 7.55 | 8.60 | 7.23 | 8.43 | 8.43 | 8.63% | 1,949,030 |
| Dec 18, 2024 | 7.79 | 8.16 | 6.82 | 7.76 | 7.76 | -0.26% | 500,480 |
| Dec 17, 2024 | 8.42 | 9.11 | 7.72 | 7.78 | 7.78 | -10.57% | 217,400 |
| Dec 16, 2024 | 9.48 | 9.79 | 8.59 | 8.70 | 8.70 | -8.23% | 517,802 |
| Dec 13, 2024 | 8.30 | 10.19 | 7.39 | 9.48 | 9.48 | 17.04% | 439,700 |
| Dec 12, 2024 | 8.37 | 8.72 | 5.54 | 8.10 | 8.10 | -3.23% | 992,719 |
| Dec 11, 2024 | 7.57 | 8.90 | 7.57 | 8.37 | 8.37 | 7.86% | 831,700 |
| Dec 10, 2024 | 7.62 | 8.10 | 7.40 | 7.76 | 7.76 | 1.84% | 379,012 |
| Dec 9, 2024 | 7.01 | 7.75 | 6.79 | 7.62 | 7.62 | 9.80% | 156,800 |
| Dec 6, 2024 | 7.47 | 7.47 | 6.71 | 6.94 | 6.94 | -6.09% | 676,781 |
| Dec 5, 2024 | 7.35 | 7.85 | 7.20 | 7.39 | 7.39 | 2.50% | 549,000 |
| Dec 4, 2024 | 7.00 | 7.53 | 6.65 | 7.21 | 7.21 | 1.69% | 1,498,951 |
| Dec 3, 2024 | 7.00 | 7.25 | 6.91 | 7.09 | 7.09 | 2.60% | 187,000 |
| Dec 2, 2024 | 7.25 | 7.29 | 6.91 | 6.91 | 6.91 | -2.68% | 229,904 |
| Nov 29, 2024 | 6.81 | 7.28 | 6.60 | 7.10 | 7.10 | 3.20% | 455,700 |
| Nov 27, 2024 | 7.01 | 7.39 | 6.40 | 6.88 | 6.88 | -5.75% | 1,115,018 |
| Nov 26, 2024 | 6.76 | 7.30 | 6.25 | 7.30 | 7.30 | 9.12% | 2,425,364 |
| Nov 25, 2024 | 4.80 | 6.79 | 4.80 | 6.69 | 6.69 | 38.22% | 3,266,967 |
| Nov 22, 2024 | 4.10 | 5.50 | 3.80 | 4.84 | 4.84 | 15.79% | 3,025,800 |
| Nov 21, 2024 | 4.06 | 4.38 | 4.06 | 4.18 | 4.18 | 4.50% | 158,499 |
| Nov 20, 2024 | 3.94 | 4.15 | 3.88 | 4.00 | 4.00 | 1.52% | 358,162 |
| Nov 19, 2024 | 3.70 | 3.97 | 3.57 | 3.94 | 3.94 | 13.87% | 1,176,814 |
| Nov 18, 2024 | 2.80 | 3.74 | 2.80 | 3.46 | 3.46 | 6.46% | 556,830 |
| Nov 15, 2024 | 2.79 | 4.79 | 2.79 | 3.25 | 3.25 | 13.24% | 11,201,930 |
| Nov 14, 2024 | 2.56 | 2.90 | 2.50 | 2.87 | 2.87 | 16.19% | 54,948 |
| Nov 13, 2024 | 2.52 | 2.65 | 2.41 | 2.47 | 2.47 | -1.98% | 26,700 |
| Nov 12, 2024 | 3.04 | 3.08 | 2.01 | 2.52 | 2.52 | -18.71% | 726,297 |
| Nov 11, 2024 | 3.12 | 3.50 | 3.10 | 3.10 | 3.10 | 1.97% | 77,126 |
| Nov 8, 2024 | 3.00 | 3.10 | 3.00 | 3.04 | 3.04 | 1.00% | 279,600 |
| Nov 7, 2024 | 4.09 | 4.09 | 2.90 | 3.01 | 3.01 | -27.82% | 848,400 |
| Nov 6, 2024 | 4.16 | 4.23 | 4.09 | 4.17 | 4.17 | - | 115,600 |
| Nov 5, 2024 | 4.20 | 4.24 | 4.10 | 4.17 | 4.17 | -0.24% | 37,800 |
| Nov 4, 2024 | 4.07 | 4.18 | 4.07 | 4.18 | 4.18 | 0.48% | 43,705 |
| Nov 1, 2024 | 4.11 | 4.19 | 4.07 | 4.16 | 4.16 | - | 40,506 |
| Oct 31, 2024 | 4.11 | 4.24 | 4.04 | 4.16 | 4.16 | -0.24% | 83,500 |
| Oct 30, 2024 | 4.08 | 4.17 | 4.05 | 4.17 | 4.17 | 1.46% | 44,216 |
| Oct 29, 2024 | 4.07 | 4.14 | 4.07 | 4.11 | 4.11 | -0.72% | 17,227 |
| Oct 28, 2024 | 4.01 | 4.18 | 4.01 | 4.14 | 4.14 | 0.73% | 37,400 |
| Oct 25, 2024 | 4.13 | 4.17 | 4.07 | 4.11 | 4.11 | - | 16,000 |
| Oct 24, 2024 | 4.07 | 4.22 | 4.02 | 4.11 | 4.11 | -1.67% | 41,049 |
| Oct 23, 2024 | 4.24 | 4.29 | 4.15 | 4.18 | 4.18 | -2.79% | 90,900 |
| Oct 22, 2024 | 4.45 | 4.59 | 4.26 | 4.30 | 4.30 | -3.80% | 144,320 |
| Oct 21, 2024 | 4.37 | 4.80 | 4.37 | 4.47 | 4.47 | -0.67% | 206,305 |
| Oct 18, 2024 | 4.23 | 4.64 | 4.21 | 4.50 | 4.50 | 8.70% | 238,559 |
| Oct 17, 2024 | 4.10 | 4.49 | 4.04 | 4.14 | 4.14 | 1.72% | 302,600 |