PTL Limited (PTLE)
NASDAQ: PTLE · Real-Time Price · USD
5.74
-0.25 (-4.10%)
At close: Jun 18, 2026, 4:00 PM EDT
5.73
0.00 (-0.09%)
After-hours: Jun 18, 2026, 4:10 PM EDT
PTL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.46 | 5.75 | 5.46 | 5.74 | 5.74 | -4.10% | 1,322 |
| Jun 17, 2026 | 5.31 | 6.08 | 5.31 | 5.98 | 5.98 | 5.65% | 11,876 |
| Jun 16, 2026 | 5.70 | 5.76 | 5.15 | 5.66 | 5.66 | 2.91% | 2,859 |
| Jun 15, 2026 | 5.98 | 6.00 | 5.20 | 5.50 | 5.50 | -8.03% | 6,703 |
| Jun 12, 2026 | 5.50 | 6.11 | 5.05 | 5.98 | 5.98 | 19.36% | 12,044 |
| Jun 11, 2026 | 5.49 | 5.49 | 5.01 | 5.01 | 5.01 | -8.82% | 1,916 |
| Jun 10, 2026 | 5.02 | 5.50 | 5.02 | 5.50 | 5.50 | -0.71% | 1,994 |
| Jun 9, 2026 | 5.53 | 5.76 | 5.53 | 5.53 | 5.53 | -0.10% | 12,494 |
| Jun 8, 2026 | 5.58 | 5.58 | 5.10 | 5.54 | 5.54 | -6.10% | 16,753 |
| Jun 5, 2026 | 4.50 | 5.90 | 4.50 | 5.90 | 5.90 | 5.92% | 214,412 |
| Jun 4, 2026 | 5.56 | 5.80 | 5.40 | 5.57 | 5.57 | -1.94% | 1,980 |
| Jun 3, 2026 | 5.15 | 5.68 | 5.15 | 5.68 | 5.68 | 10.29% | 4,054 |
| Jun 2, 2026 | 5.01 | 6.00 | 5.01 | 5.15 | 5.15 | 2.78% | 3,122 |
| Jun 1, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.01% | 861 |
| May 29, 2026 | 5.15 | 5.15 | 5.01 | 5.01 | 5.01 | - | 982 |
| May 28, 2026 | 4.73 | 5.10 | 4.73 | 5.01 | 5.01 | 0.20% | 4,348 |
| May 27, 2026 | 5.10 | 5.15 | 5.00 | 5.00 | 5.00 | - | 4,571 |
| May 26, 2026 | 4.93 | 5.01 | 4.90 | 5.00 | 5.00 | 0.40% | 6,951 |
| May 22, 2026 | 4.67 | 4.98 | 4.55 | 4.98 | 4.98 | 6.64% | 6,578 |
| May 21, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.43% | 782 |
| May 20, 2026 | 4.83 | 4.83 | 4.50 | 4.65 | 4.65 | 1.09% | 6,293 |
| May 19, 2026 | 4.99 | 5.25 | 4.60 | 4.60 | 4.60 | -4.56% | 6,782 |
| May 18, 2026 | 5.17 | 5.28 | 4.69 | 4.82 | 4.82 | -4.37% | 11,666 |
| May 15, 2026 | 5.49 | 5.49 | 4.71 | 5.04 | 5.04 | -2.14% | 7,065 |
| May 14, 2026 | 5.42 | 5.49 | 4.57 | 5.15 | 5.15 | -4.63% | 8,435 |
| May 13, 2026 | 6.05 | 6.05 | 5.11 | 5.40 | 5.40 | -2.70% | 12,286 |
| May 12, 2026 | 6.05 | 6.05 | 5.35 | 5.55 | 5.55 | 1.83% | 5,306 |
| May 11, 2026 | 5.90 | 5.98 | 5.37 | 5.45 | 5.45 | -0.91% | 7,273 |
| May 8, 2026 | 6.20 | 6.25 | 5.26 | 5.50 | 5.50 | -1.96% | 11,493 |
| May 7, 2026 | 5.40 | 6.77 | 5.40 | 5.61 | 5.61 | 0.18% | 6,719 |
| May 6, 2026 | 5.78 | 5.99 | 5.52 | 5.60 | 5.60 | -6.82% | 7,560 |
| May 5, 2026 | 6.30 | 6.30 | 5.91 | 6.01 | 6.01 | 1.86% | 5,802 |
| May 4, 2026 | 6.29 | 6.29 | 5.90 | 5.90 | 5.90 | 1.72% | 1,636 |
| May 1, 2026 | 5.99 | 6.29 | 5.80 | 5.80 | 5.80 | -5.07% | 5,855 |
| Apr 30, 2026 | 6.60 | 6.78 | 5.81 | 6.11 | 6.11 | -5.56% | 27,558 |
| Apr 29, 2026 | 6.50 | 6.53 | 6.20 | 6.47 | 6.47 | 5.89% | 48,744 |
| Apr 28, 2026 | 6.64 | 6.64 | 5.86 | 6.11 | 6.11 | - | 3,758 |
| Apr 27, 2026 | 6.50 | 6.50 | 6.11 | 6.11 | 6.11 | -6.00% | 2,327 |
| Apr 24, 2026 | 6.60 | 7.00 | 6.30 | 6.50 | 6.50 | 1.56% | 59,740 |
| Apr 23, 2026 | 6.87 | 6.87 | 6.26 | 6.40 | 6.40 | -3.18% | 6,427 |
| Apr 22, 2026 | 6.91 | 6.99 | 6.50 | 6.61 | 6.61 | -0.08% | 24,565 |
| Apr 21, 2026 | 6.30 | 6.62 | 6.30 | 6.62 | 6.62 | 3.68% | 6,406 |
| Apr 20, 2026 | 6.61 | 7.19 | 6.38 | 6.38 | 6.38 | -2.15% | 5,043 |
| Apr 17, 2026 | 7.17 | 7.17 | 6.51 | 6.52 | 6.52 | -8.43% | 34,937 |
| Apr 16, 2026 | 7.47 | 7.78 | 6.67 | 7.12 | 7.12 | -10.44% | 27,923 |
| Apr 15, 2026 | 8.49 | 8.59 | 7.60 | 7.95 | 7.95 | -3.64% | 48,849 |
| Apr 14, 2026 | 8.68 | 8.87 | 8.25 | 8.25 | 8.25 | -4.29% | 35,023 |
| Apr 13, 2026 | 8.75 | 9.00 | 8.11 | 8.62 | 8.62 | -3.47% | 10,361 |
| Apr 10, 2026 | 8.66 | 8.93 | 8.40 | 8.93 | 8.93 | 1.59% | 12,708 |
| Apr 9, 2026 | 8.40 | 8.79 | 8.01 | 8.79 | 8.79 | 4.39% | 9,704 |