PTL Limited (PTLE)
NASDAQ: PTLE · Real-Time Price · USD
7.10
0.00 (0.00%)
Sep 9, 2026, 1:09 PM EDT - Market open
PTL Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 7.25 | 7.60 | 6.88 | 7.32 | - | 3.10% | 44,777 |
| Sep 8, 2026 | 7.39 | 7.58 | 6.85 | 7.10 | 7.10 | -3.99% | 103,967 |
| Sep 4, 2026 | 7.60 | 8.33 | 7.15 | 7.40 | 7.40 | -5.80% | 225,755 |
| Sep 3, 2026 | 7.40 | 8.50 | 7.00 | 7.85 | 7.85 | 12.14% | 120,050 |
| Sep 2, 2026 | 7.19 | 7.90 | 6.91 | 7.00 | 7.00 | -5.53% | 8,930 |
| Sep 1, 2026 | 7.51 | 8.35 | 7.20 | 7.41 | 7.41 | -2.76% | 13,543 |
| Aug 31, 2026 | 7.52 | 7.81 | 7.51 | 7.62 | 7.62 | -5.93% | 1,819 |
| Aug 28, 2026 | 7.20 | 8.52 | 7.20 | 8.10 | 8.10 | 12.50% | 12,406 |
| Aug 27, 2026 | 6.97 | 7.85 | 6.97 | 7.20 | 7.20 | 1.84% | 7,408 |
| Aug 26, 2026 | 7.23 | 8.15 | 6.58 | 7.07 | 7.07 | -4.46% | 16,794 |
| Aug 25, 2026 | 7.52 | 7.52 | 7.40 | 7.40 | 7.40 | -4.52% | 3,688 |
| Aug 24, 2026 | 7.65 | 8.40 | 7.20 | 7.75 | 7.75 | 0.65% | 12,761 |
| Aug 21, 2026 | 7.56 | 8.80 | 7.00 | 7.70 | 7.70 | -2.90% | 14,267 |
| Aug 20, 2026 | 8.43 | 8.89 | 7.13 | 7.93 | 7.93 | 0.38% | 18,232 |
| Aug 19, 2026 | 7.79 | 8.60 | 7.25 | 7.90 | 7.90 | -0.63% | 11,053 |
| Aug 18, 2026 | 7.30 | 8.31 | 6.70 | 7.95 | 7.95 | 16.91% | 17,923 |
| Aug 17, 2026 | 6.79 | 6.80 | 6.79 | 6.80 | 6.80 | -11.34% | 887 |
| Aug 14, 2026 | 8.35 | 8.90 | 7.50 | 7.67 | 7.67 | -7.03% | 27,687 |
| Aug 13, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | -10.33% | 706 |
| Aug 12, 2026 | 8.60 | 10.05 | 7.20 | 9.20 | 9.20 | 5.26% | 23,589 |
| Aug 11, 2026 | 9.90 | 9.90 | 8.74 | 8.74 | 8.74 | -12.60% | 2,861 |
| Aug 10, 2026 | 10.00 | 10.00 | 9.04 | 10.00 | 10.00 | 1.01% | 3,775 |
| Aug 7, 2026 | 9.93 | 9.95 | 9.90 | 9.90 | 9.90 | - | 3,340 |
| Aug 6, 2026 | 9.90 | 11.00 | 9.90 | 9.90 | 9.90 | -4.72% | 3,786 |
| Aug 5, 2026 | 9.93 | 10.50 | 9.90 | 10.39 | 10.39 | 3.43% | 4,024 |
| Aug 4, 2026 | 10.19 | 10.42 | 10.05 | 10.05 | 10.05 | -1.71% | 1,664 |
| Aug 3, 2026 | 10.50 | 10.50 | 10.10 | 10.22 | 10.22 | 2.92% | 27,723 |
| Jul 31, 2026 | 9.98 | 9.98 | 9.93 | 9.93 | 9.93 | -2.93% | 4,550 |
| Jul 30, 2026 | 10.00 | 10.36 | 9.80 | 10.23 | 10.23 | 1.49% | 8,746 |
| Jul 29, 2026 | 9.95 | 10.08 | 9.81 | 10.08 | 10.08 | 0.80% | 5,095 |
| Jul 28, 2026 | 9.82 | 10.21 | 9.50 | 10.00 | 10.00 | -1.48% | 35,366 |
| Jul 27, 2026 | 10.25 | 10.25 | 9.89 | 10.15 | 10.15 | -0.29% | 1,721 |
| Jul 24, 2026 | 10.04 | 10.18 | 10.04 | 10.18 | 10.18 | 0.79% | 2,247 |
| Jul 23, 2026 | 9.86 | 10.21 | 9.67 | 10.10 | 10.10 | 0.80% | 5,668 |
| Jul 22, 2026 | 10.16 | 10.16 | 9.86 | 10.02 | 10.02 | 0.20% | 8,139 |
| Jul 21, 2026 | 10.07 | 10.38 | 9.98 | 10.00 | 10.00 | -0.20% | 34,787 |
| Jul 20, 2026 | 9.79 | 10.22 | 9.78 | 10.02 | 10.02 | -1.67% | 7,140 |
| Jul 17, 2026 | 9.69 | 10.20 | 9.04 | 10.19 | 10.19 | 1.80% | 6,346 |
| Jul 16, 2026 | 9.90 | 10.09 | 9.67 | 10.01 | 10.01 | -2.39% | 27,526 |
| Jul 15, 2026 | 9.71 | 10.26 | 9.49 | 10.26 | 10.26 | 2.04% | 191,359 |
| Jul 14, 2026 | 9.30 | 10.28 | 9.29 | 10.05 | 10.05 | 0.40% | 6,148 |
| Jul 13, 2026 | 9.80 | 10.12 | 9.09 | 10.01 | 10.01 | -0.60% | 9,386 |
| Jul 10, 2026 | 9.41 | 10.72 | 9.38 | 10.07 | 10.07 | 8.40% | 29,797 |
| Jul 9, 2026 | 7.43 | 10.28 | 7.43 | 9.29 | 9.29 | 19.10% | 68,437 |
| Jul 8, 2026 | 6.70 | 8.40 | 6.64 | 7.80 | 7.80 | 10.01% | 20,789 |
| Jul 7, 2026 | 7.05 | 7.40 | 6.91 | 7.09 | 7.09 | -2.61% | 270,893 |
| Jul 6, 2026 | 7.05 | 7.36 | 6.82 | 7.28 | 7.28 | 1.11% | 357,300 |
| Jul 2, 2026 | 6.50 | 7.20 | 6.50 | 7.20 | 7.20 | 4.65% | 4,942 |
| Jul 1, 2026 | 7.00 | 7.12 | 6.74 | 6.88 | 6.88 | -1.15% | 5,880 |
| Jun 30, 2026 | 7.15 | 7.41 | 6.96 | 6.96 | 6.96 | 3.65% | 10,599 |