PTL Limited (PTLE)
NASDAQ: PTLE · Real-Time Price · USD
9.29
+1.49 (19.10%)
Jul 9, 2026, 4:00 PM EDT - Market closed
PTL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 7.43 | 10.28 | 7.43 | 9.29 | 9.29 | 19.10% | 68,365 |
| Jul 8, 2026 | 6.70 | 8.40 | 6.64 | 7.80 | 7.80 | 10.01% | 20,778 |
| 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 |
| Jun 29, 2026 | 7.30 | 7.30 | 6.35 | 6.72 | 6.72 | -8.14% | 4,016 |
| Jun 26, 2026 | 7.56 | 7.56 | 6.56 | 7.31 | 7.31 | -0.81% | 17,331 |
| Jun 25, 2026 | 5.80 | 8.54 | 5.30 | 7.37 | 7.37 | 40.38% | 314,573 |
| Jun 24, 2026 | 6.00 | 6.75 | 5.25 | 5.25 | 5.25 | -5.41% | 30,349 |
| Jun 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.07% | 1,108 |
| Jun 22, 2026 | 5.59 | 6.77 | 5.55 | 5.61 | 5.61 | -2.18% | 22,825 |
| 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% | 12,080 |
| Jun 16, 2026 | 5.70 | 5.76 | 5.15 | 5.66 | 5.66 | 2.91% | 2,983 |
| Jun 15, 2026 | 5.98 | 6.00 | 5.20 | 5.50 | 5.50 | -8.03% | 6,705 |
| Jun 12, 2026 | 5.50 | 6.11 | 5.05 | 5.98 | 5.98 | 19.36% | 12,432 |
| Jun 11, 2026 | 5.49 | 5.49 | 5.01 | 5.01 | 5.01 | -8.82% | 2,347 |
| 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% | 12,544 |
| Jun 8, 2026 | 5.58 | 5.58 | 5.10 | 5.54 | 5.54 | -6.10% | 16,825 |
| Jun 5, 2026 | 4.50 | 5.90 | 4.50 | 5.90 | 5.90 | 5.92% | 219,899 |
| Jun 4, 2026 | 5.56 | 5.80 | 5.40 | 5.57 | 5.57 | -1.94% | 2,154 |
| Jun 3, 2026 | 5.15 | 5.68 | 5.15 | 5.68 | 5.68 | 10.29% | 4,055 |
| Jun 2, 2026 | 5.01 | 6.00 | 5.01 | 5.15 | 5.15 | 2.78% | 3,236 |
| Jun 1, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.01% | 866 |
| 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 | - | 4,574 |
| May 26, 2026 | 4.93 | 5.01 | 4.90 | 5.00 | 5.00 | 0.40% | 7,661 |
| May 22, 2026 | 4.67 | 4.98 | 4.55 | 4.98 | 4.98 | 6.64% | 9,110 |
| May 21, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.43% | 810 |
| May 20, 2026 | 4.83 | 4.83 | 4.50 | 4.65 | 4.65 | 1.09% | 6,303 |
| May 19, 2026 | 4.99 | 5.25 | 4.60 | 4.60 | 4.60 | -4.56% | 6,784 |
| May 18, 2026 | 5.17 | 5.28 | 4.69 | 4.82 | 4.82 | -4.37% | 11,680 |
| 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 |