PTL Limited (PTLE)
NASDAQ: PTLE · Real-Time Price · USD
7.00
-0.90 (-11.39%)
Aug 20, 2026, 11:20 AM EDT - Market open
PTL Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 8.43 | 8.43 | 8.43 | 7.06 | - | -10.63% | 543 |
| 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 |
| 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 |