PTL Limited (PTLE)
NASDAQ: PTLE · Real-Time Price · USD
6.38
-0.14 (-2.15%)
Apr 20, 2026, 4:00 PM EDT - Market closed
PTL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | - | 1.53% | 4,955 |
| Apr 17, 2026 | 7.17 | 7.17 | 6.51 | 6.52 | 6.52 | -8.43% | 7,396 |
| Apr 16, 2026 | 7.47 | 7.78 | 6.67 | 7.12 | 7.12 | -10.44% | 27,903 |
| Apr 15, 2026 | 8.49 | 8.59 | 7.60 | 7.95 | 7.95 | -3.64% | 48,695 |
| Apr 14, 2026 | 8.68 | 8.87 | 8.25 | 8.25 | 8.25 | -4.29% | 35,018 |
| Apr 13, 2026 | 8.75 | 9.00 | 8.11 | 8.62 | 8.62 | -3.47% | 9,855 |
| 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% | 9,678 |
| Apr 8, 2026 | 7.47 | 8.42 | 7.20 | 8.42 | 8.42 | 12.27% | 94,376 |
| Apr 7, 2026 | 7.41 | 7.50 | 7.11 | 7.50 | 7.50 | - | 10,019 |
| Apr 6, 2026 | 6.67 | 7.50 | 6.57 | 7.50 | 7.50 | 11.52% | 15,783 |
| Apr 2, 2026 | 6.50 | 6.95 | 6.12 | 6.73 | 6.73 | 3.46% | 15,556 |
| Apr 1, 2026 | 5.72 | 7.18 | 5.61 | 6.50 | 6.50 | 12.85% | 176,903 |
| Mar 31, 2026 | 5.21 | 5.81 | 5.21 | 5.76 | 5.76 | 5.49% | 17,071 |
| Mar 30, 2026 | 4.97 | 5.89 | 4.97 | 5.46 | 5.46 | 10.75% | 56,459 |
| Mar 27, 2026 | 4.77 | 5.44 | 4.50 | 4.93 | 4.93 | -0.60% | 35,528 |
| Mar 26, 2026 | 5.57 | 5.78 | 4.68 | 4.96 | 4.96 | -10.63% | 95,603 |
| Mar 25, 2026 | 7.17 | 7.17 | 5.16 | 5.55 | 5.55 | -22.49% | 193,576 |
| Mar 24, 2026 | 6.61 | 7.80 | 6.60 | 7.16 | 7.16 | -10.61% | 306,469 |
| Mar 23, 2026 | 4.75 | 12.45 | 4.75 | 8.01 | 8.01 | 87.59% | 9,853,713 |
| Mar 20, 2026 | 5.22 | 5.22 | 4.00 | 4.27 | 4.27 | -21.65% | 14,317 |
| Mar 19, 2026 | 6.00 | 6.00 | 5.27 | 5.45 | 5.45 | -13.63% | 6,377 |
| Mar 18, 2026 | 6.34 | 6.45 | 6.20 | 6.31 | 6.31 | -2.47% | 4,523 |
| Mar 17, 2026 | 7.20 | 7.20 | 6.36 | 6.47 | 6.47 | -8.62% | 13,666 |
| Mar 16, 2026 | 7.33 | 7.66 | 6.83 | 7.08 | 7.08 | -6.96% | 11,982 |
| Mar 13, 2026 | 8.09 | 8.36 | 7.00 | 7.61 | 7.61 | -6.85% | 11,093 |
| Mar 12, 2026 | 9.00 | 9.00 | 8.17 | 8.17 | 8.17 | -8.10% | 17,996 |
| Mar 11, 2026 | 8.77 | 9.13 | 8.25 | 8.89 | 8.89 | 0.68% | 9,474 |
| Mar 10, 2026 | 8.99 | 9.08 | 8.49 | 8.83 | 8.83 | -1.56% | 17,315 |
| Mar 9, 2026 | 9.69 | 9.69 | 8.72 | 8.97 | 8.97 | -7.62% | 16,051 |
| Mar 6, 2026 | 9.35 | 16.17 | 9.35 | 9.71 | 9.71 | 2.32% | 479,185 |
| Mar 5, 2026 | 9.30 | 9.49 | 9.08 | 9.49 | 9.49 | 0.11% | 20,616 |
| Mar 4, 2026 | 9.11 | 9.60 | 8.39 | 9.48 | 9.48 | 3.95% | 10,955 |
| Mar 3, 2026 | 8.44 | 9.40 | 8.25 | 9.12 | 9.12 | 4.23% | 16,938 |
| Mar 2, 2026 | 8.47 | 9.01 | 8.35 | 8.75 | 8.75 | 1.21% | 64,370 |
| Feb 27, 2026 | 8.45 | 9.24 | 8.09 | 8.65 | 8.65 | -6.11% | 48,133 |
| Feb 26, 2026 | 8.91 | 10.40 | 8.54 | 9.21 | 9.21 | 3.23% | 13,398 |
| Feb 25, 2026 | 8.64 | 9.12 | 8.30 | 8.92 | 8.92 | 0.18% | 14,058 |
| Feb 24, 2026 | 7.78 | 8.90 | 7.20 | 8.90 | 8.90 | 0.27% | 177,669 |
| Feb 23, 2026 | 9.10 | 9.10 | 8.51 | 8.88 | 8.88 | -1.42% | 6,926 |
| Feb 20, 2026 | 8.93 | 9.19 | 8.80 | 9.01 | 9.01 | -0.09% | 6,551 |
| Feb 19, 2026 | 9.45 | 10.00 | 8.97 | 9.02 | 9.02 | - | 19,023 |
| Feb 18, 2026 | 9.13 | 9.62 | 8.80 | 9.02 | 9.02 | 4.93% | 7,639 |
| Feb 17, 2026 | 9.60 | 9.60 | 8.59 | 8.59 | 8.59 | -7.41% | 2,637 |
| Feb 13, 2026 | 8.80 | 9.28 | 8.80 | 9.28 | 9.28 | - | 4,939 |
| Feb 12, 2026 | 9.66 | 9.67 | 8.94 | 9.28 | 9.28 | -4.92% | 7,108 |
| Feb 11, 2026 | 9.67 | 10.00 | 8.99 | 9.76 | 9.76 | 6.64% | 10,434 |
| Feb 10, 2026 | 9.17 | 9.76 | 8.98 | 9.15 | 9.15 | -1.38% | 6,788 |
| Feb 9, 2026 | 8.80 | 9.35 | 8.80 | 9.28 | 9.28 | 5.45% | 6,062 |
| Feb 6, 2026 | 8.53 | 9.00 | 8.40 | 8.80 | 8.80 | 6.18% | 8,974 |