PTL Limited (PTLE)
NASDAQ: PTLE · Real-Time Price · USD
8.73
+0.15 (1.75%)
At close: Nov 11, 2026, 4:00 PM EST
8.77
+0.04 (0.46%)
Pre-market: Nov 12, 2026, 5:11 AM EST
PTL Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.55 | 8.99 | 8.51 | 8.73 | 8.73 | 1.75% | 78,895 |
| Nov 10, 2026 | 8.76 | 8.80 | 8.50 | 8.58 | 8.58 | -2.05% | 163,750 |
| Nov 9, 2026 | 9.15 | 9.16 | 8.76 | 8.76 | 8.76 | -4.47% | 123,182 |
| Nov 6, 2026 | 9.15 | 9.29 | 8.89 | 9.17 | 9.17 | -1.40% | 79,707 |
| Nov 5, 2026 | 9.50 | 9.69 | 9.00 | 9.30 | 9.30 | -2.82% | 193,743 |
| Nov 4, 2026 | 9.53 | 9.77 | 9.40 | 9.57 | 9.57 | 1.27% | 435,286 |
| Nov 3, 2026 | 9.43 | 9.80 | 9.15 | 9.45 | 9.45 | 0.21% | 492,608 |
| Nov 2, 2026 | 9.45 | 9.64 | 9.12 | 9.43 | 9.43 | -0.21% | 199,389 |
| Oct 30, 2026 | 9.61 | 9.80 | 9.30 | 9.45 | 9.45 | -1.66% | 103,123 |
| Oct 29, 2026 | 9.34 | 10.10 | 9.10 | 9.61 | 9.61 | 1.48% | 411,154 |
| Oct 28, 2026 | 9.20 | 9.50 | 8.85 | 9.47 | 9.47 | 3.05% | 88,766 |
| Oct 27, 2026 | 8.95 | 9.25 | 8.81 | 9.19 | 9.19 | 2.22% | 41,083 |
| Oct 26, 2026 | 9.14 | 9.36 | 8.86 | 8.99 | 8.99 | -3.33% | 109,437 |
| Oct 23, 2026 | 9.00 | 10.00 | 8.91 | 9.30 | 9.30 | 1.86% | 116,896 |
| Oct 22, 2026 | 9.01 | 9.37 | 8.80 | 9.13 | 9.13 | 1.33% | 57,926 |
| Oct 21, 2026 | 9.28 | 9.48 | 9.01 | 9.01 | 9.01 | -2.70% | 19,183 |
| Oct 20, 2026 | 9.00 | 9.31 | 8.50 | 9.26 | 9.26 | 2.89% | 81,024 |
| Oct 19, 2026 | 9.06 | 9.24 | 8.60 | 9.00 | 9.00 | -1.21% | 76,014 |
| Oct 16, 2026 | 8.95 | 9.60 | 8.85 | 9.11 | 9.11 | 0.66% | 383,385 |
| Oct 15, 2026 | 7.42 | 9.25 | 7.41 | 9.05 | 9.05 | 23.13% | 545,707 |
| Oct 14, 2026 | 7.41 | 7.65 | 7.30 | 7.35 | 7.35 | -2.00% | 4,531 |
| Oct 13, 2026 | 7.42 | 7.73 | 7.35 | 7.50 | 7.50 | 2.62% | 17,654 |
| Oct 12, 2026 | 7.30 | 7.60 | 7.05 | 7.31 | 7.31 | 5.92% | 14,800 |
| Oct 9, 2026 | 7.09 | 7.39 | 6.90 | 6.90 | 6.90 | -3.77% | 3,253 |
| Oct 8, 2026 | 7.20 | 7.20 | 6.90 | 7.17 | 7.17 | 2.43% | 12,877 |
| Oct 7, 2026 | 7.09 | 7.09 | 7.00 | 7.00 | 7.00 | -1.13% | 7,211 |
| Oct 6, 2026 | 7.61 | 7.61 | 7.08 | 7.08 | 7.08 | 0.28% | 7,494 |
| Oct 5, 2026 | 7.40 | 7.62 | 6.65 | 7.06 | 7.06 | -6.37% | 34,122 |
| Oct 2, 2026 | 7.25 | 7.58 | 7.00 | 7.54 | 7.54 | 4.00% | 26,334 |
| Oct 1, 2026 | 7.24 | 7.86 | 7.24 | 7.25 | 7.25 | -2.55% | 55,323 |
| Sep 30, 2026 | 7.19 | 7.73 | 7.09 | 7.44 | 7.44 | 2.62% | 50,213 |
| Sep 29, 2026 | 6.86 | 7.61 | 6.64 | 7.25 | 7.25 | 7.57% | 49,916 |
| Sep 28, 2026 | 7.00 | 7.25 | 6.50 | 6.74 | 6.74 | -5.73% | 93,122 |
| Sep 25, 2026 | 7.22 | 7.22 | 7.00 | 7.15 | 7.15 | 0.99% | 5,105 |
| Sep 24, 2026 | 7.00 | 7.29 | 7.00 | 7.08 | 7.08 | -1.67% | 3,637 |
| Sep 23, 2026 | 6.99 | 7.20 | 6.99 | 7.20 | 7.20 | 1.41% | 3,643 |
| Sep 22, 2026 | 7.00 | 7.10 | 6.99 | 7.10 | 7.10 | -2.07% | 3,088 |
| Sep 21, 2026 | 7.10 | 7.36 | 7.10 | 7.25 | 7.25 | 1.40% | 1,986 |
| Sep 18, 2026 | 7.77 | 7.77 | 6.52 | 7.15 | 7.15 | 2.58% | 6,635 |
| Sep 17, 2026 | 7.01 | 7.01 | 6.77 | 6.97 | 6.97 | - | 3,182 |
| Sep 16, 2026 | 7.07 | 7.78 | 6.80 | 6.97 | 6.97 | -9.72% | 12,694 |
| Sep 15, 2026 | 7.01 | 10.49 | 6.85 | 7.72 | 7.72 | 9.35% | 145,248 |
| Sep 14, 2026 | 7.15 | 7.25 | 6.75 | 7.06 | 7.06 | -2.01% | 20,759 |
| Sep 11, 2026 | 7.10 | 7.27 | 6.86 | 7.21 | 7.21 | 2.93% | 37,250 |
| Sep 10, 2026 | 7.00 | 7.25 | 6.83 | 7.00 | 7.00 | 3.70% | 13,136 |
| Sep 9, 2026 | 7.25 | 7.60 | 6.74 | 6.75 | 6.75 | -4.93% | 106,580 |
| Sep 8, 2026 | 7.39 | 7.58 | 6.85 | 7.10 | 7.10 | -3.99% | 103,970 |
| Sep 4, 2026 | 7.60 | 8.33 | 7.15 | 7.40 | 7.40 | -5.80% | 225,789 |
| Sep 3, 2026 | 7.40 | 8.50 | 7.00 | 7.85 | 7.85 | 12.14% | 120,116 |
| Sep 2, 2026 | 7.19 | 7.90 | 6.91 | 7.00 | 7.00 | -5.53% | 9,246 |