PTL Limited (PTLE)
NASDAQ: PTLE · Real-Time Price · USD
9.32
+0.06 (0.65%)
Oct 21, 2026, 2:25 PM EDT - Market open
PTL Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 9.28 | 9.48 | 9.01 | 9.32 | 9.32 | 0.65% | 16,688 |
| Oct 20, 2026 | 9.00 | 9.31 | 8.50 | 9.26 | 9.26 | 2.89% | 81,009 |
| Oct 19, 2026 | 9.06 | 9.24 | 8.60 | 9.00 | 9.00 | -1.21% | 75,678 |
| Oct 16, 2026 | 8.95 | 9.60 | 8.85 | 9.11 | 9.11 | 0.66% | 383,356 |
| 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 |
| Sep 1, 2026 | 7.51 | 8.35 | 7.20 | 7.41 | 7.41 | -2.76% | 13,965 |
| Aug 31, 2026 | 7.52 | 7.81 | 7.51 | 7.62 | 7.62 | -5.93% | 2,062 |
| Aug 28, 2026 | 7.20 | 8.52 | 7.20 | 8.10 | 8.10 | 12.50% | 12,421 |
| Aug 27, 2026 | 6.97 | 7.85 | 6.97 | 7.20 | 7.20 | 1.84% | 7,414 |
| Aug 26, 2026 | 7.23 | 8.15 | 6.58 | 7.07 | 7.07 | -4.46% | 16,795 |
| Aug 25, 2026 | 7.52 | 7.52 | 7.40 | 7.40 | 7.40 | -4.52% | 3,723 |
| Aug 24, 2026 | 7.65 | 8.40 | 7.20 | 7.75 | 7.75 | 0.65% | 12,766 |
| Aug 21, 2026 | 7.56 | 8.80 | 7.00 | 7.70 | 7.70 | -2.90% | 16,289 |
| Aug 20, 2026 | 8.43 | 8.89 | 7.13 | 7.93 | 7.93 | 0.38% | 23,592 |
| Aug 19, 2026 | 7.79 | 8.60 | 7.25 | 7.90 | 7.90 | -0.63% | 11,054 |
| Aug 18, 2026 | 7.30 | 8.31 | 6.70 | 7.95 | 7.95 | 16.91% | 17,924 |
| Aug 17, 2026 | 6.79 | 6.80 | 6.79 | 6.80 | 6.80 | -11.34% | 888 |
| Aug 14, 2026 | 8.35 | 8.90 | 7.50 | 7.67 | 7.67 | -7.03% | 27,690 |
| 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% | 23,590 |