NasdaqCM - Nasdaq Real Time Price
USD
PTL Limited (PTLE)
9.17
-0.13
(-1.40%)
At close: November 6 at 4:00:00 PM EST
9.42
+0.25
(+2.73%)
Pre-Market: 4:37:11 AM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
9.15
9.29
8.89
9.17
9.17
79,700
Nov 5, 2026
9.50
9.69
9.00
9.30
9.30
193,700
Nov 4, 2026
9.53
9.77
9.40
9.57
9.57
432,900
Nov 3, 2026
9.43
9.80
9.15
9.45
9.45
490,500
Nov 2, 2026
9.45
9.64
9.12
9.43
9.43
199,400
Oct 30, 2026
9.61
9.80
9.30
9.45
9.45
103,100
Oct 29, 2026
9.34
10.10
9.10
9.61
9.61
411,200
Oct 28, 2026
9.20
9.50
8.85
9.47
9.47
88,800
Oct 27, 2026
8.95
9.25
8.81
9.19
9.19
41,100
Oct 26, 2026
9.14
9.35
8.86
8.99
8.99
109,400
Oct 23, 2026
9.00
10.00
8.91
9.30
9.30
109,800
Oct 22, 2026
9.01
9.37
8.80
9.13
9.13
57,900
Oct 21, 2026
9.28
9.48
9.01
9.01
9.01
19,200
Oct 20, 2026
9.00
9.31
8.50
9.26
9.26
81,000
Oct 19, 2026
9.06
9.24
8.60
9.00
9.00
75,700
Oct 16, 2026
8.95
9.60
8.85
9.11
9.11
383,400
Oct 15, 2026
7.42
9.25
7.41
9.05
9.05
545,600
Oct 14, 2026
7.41
7.65
7.30
7.35
7.35
4,500
Oct 13, 2026
7.42
7.72
7.35
7.50
7.50
17,700
Oct 12, 2026
7.30
7.60
7.05
7.31
7.31
14,800
Oct 9, 2026
7.09
7.39
6.90
6.90
6.90
3,300
Oct 8, 2026
7.20
7.20
6.90
7.17
7.17
12,900
Oct 7, 2026
7.09
7.09
7.00
7.00
7.00
4,900
Oct 6, 2026
7.61
7.61
7.08
7.08
7.08
7,500
Oct 5, 2026
7.40
7.62
6.65
7.06
7.06
34,100
Oct 2, 2026
7.25
7.58
7.00
7.54
7.54
26,300
Oct 1, 2026
7.24
7.86
7.24
7.25
7.25
55,300
Sep 30, 2026
7.19
7.73
7.09
7.44
7.44
50,200
Sep 29, 2026
6.86
7.61
6.64
7.25
7.25
49,900
Sep 28, 2026
7.00
7.25
6.50
6.74
6.74
93,100
Sep 25, 2026
7.22
7.22
7.00
7.15
7.15
4,300
Sep 24, 2026
7.00
7.28
7.00
7.08
7.08
3,600
Sep 23, 2026
6.99
7.20
6.99
7.20
7.20
3,600
Sep 22, 2026
7.00
7.10
6.99
7.10
7.10
3,100
Sep 21, 2026
7.10
7.36
7.10
7.25
7.25
2,000
Sep 18, 2026
7.77
7.77
6.52
7.15
7.15
6,600
Sep 17, 2026
7.01
7.01
6.76
6.97
6.97
3,200
Sep 16, 2026
7.07
7.78
6.80
6.97
6.97
12,700
Sep 15, 2026
7.01
10.49
6.84
7.72
7.72
145,200
Sep 14, 2026
7.15
7.25
6.75
7.06
7.06
20,800
Sep 11, 2026
7.10
7.27
6.86
7.20
7.20
37,200
Sep 10, 2026
7.00
7.25
6.82
7.00
7.00
13,100
Sep 9, 2026
7.25
7.60
6.74
6.75
6.75
106,600
Sep 8, 2026
7.39
7.57
6.85
7.10
7.10
104,000
Sep 4, 2026
7.60
8.32
7.15
7.39
7.39
225,800
Sep 3, 2026
7.40
8.50
7.00
7.85
7.85
120,100
Sep 2, 2026
7.19
7.90
6.91
7.00
7.00
9,000
Sep 1, 2026
7.51
8.35
7.20
7.41
7.41
14,000
Aug 31, 2026
7.52
7.80
7.51
7.62
7.62
2,100
Aug 28, 2026
7.20
8.52
7.20
8.10
8.10
12,400
Aug 27, 2026
6.97
7.85
6.97
7.20
7.20
7,400
Aug 26, 2026
7.23
8.15
6.57
7.07
7.07
16,800
Aug 25, 2026
7.52
7.52
7.40
7.40
7.40
3,700
Aug 24, 2026
7.65
8.40
7.20
7.75
7.75
12,800
Aug 21, 2026
7.56
8.80
7.00
7.70
7.70
15,400
Aug 20, 2026
8.43
8.89
7.13
7.93
7.93
23,600
Aug 19, 2026
7.79
8.60
7.25
7.90
7.90
11,100
Aug 18, 2026
7.30
8.31
6.70
7.95
7.95
17,900
Aug 17, 2026
6.79
6.80
6.79
6.80
6.80
900
Aug 14, 2026
8.35
8.90
7.50
7.67
7.67
27,700
Aug 13, 2026
8.30
8.30
8.25
8.25
8.25
700
Aug 12, 2026
8.60
10.05
7.20
9.20
9.20
23,600
Aug 11, 2026
9.90
9.90
8.74
8.74
8.74
2,900
Aug 10, 2026
10.00
10.00
9.04
10.00
10.00
4,000
Aug 7, 2026
9.93
9.95
9.90
9.90
9.90
3,300
Aug 6, 2026
9.90
11.00
9.90
9.90
9.90
3,800
Aug 5, 2026
9.93
10.50
9.90
10.39
10.39
4,000
Aug 4, 2026
10.19
10.42
10.05
10.05
10.05
1,700
Aug 3, 2026
10.50
10.50
10.10
10.22
10.22
27,900
Jul 31, 2026
9.98
9.98
9.93
9.93
9.93
4,600
Jul 30, 2026
10.00
10.36
9.80
10.23
10.23
8,800
Jul 29, 2026
9.95
10.08
9.81
10.08
10.08
5,100
Jul 28, 2026
9.82
10.21
9.50
10.00
10.00
35,400
Jul 27, 2026
10.25
10.25
9.89
10.15
10.15
1,700
Jul 24, 2026
10.04
10.18
10.04
10.18
10.18
2,200
Jul 23, 2026
9.86
10.20
9.67
10.10
10.10
5,700
Jul 22, 2026
10.16
10.16
9.86
10.02
10.02
8,100
Jul 21, 2026
10.07
10.38
9.98
10.00
10.00
34,800
Jul 20, 2026
9.79
10.22
9.78
10.02
10.02
7,100
Jul 17, 2026
9.69
10.20
9.04
10.19
10.19
6,300
Jul 16, 2026
9.90
10.09
9.67
10.01
10.01
27,500
Jul 15, 2026
9.71
10.26
9.49
10.26
10.26
191,100
Jul 14, 2026
9.30
10.28
9.29
10.05
10.05
6,100
Jul 13, 2026
9.80
10.12
9.09
10.01
10.01
9,400
Jul 10, 2026
9.41
10.72
9.38
10.07
10.07
29,800
Jul 9, 2026
7.43
10.28
7.43
9.29
9.29
68,400
Jul 8, 2026
6.70
8.40
6.64
7.80
7.80
20,800
Jul 7, 2026
7.05
7.40
6.91
7.09
7.09
270,900
Jul 6, 2026
7.05
7.36
6.82
7.28
7.28
357,300
Jul 2, 2026
6.50
7.20
6.50
7.20
7.20
4,900
Jul 1, 2026
7.00
7.12
6.74
6.88
6.88
5,900
Jun 30, 2026
7.15
7.41
6.96
6.96
6.96
10,400
Jun 29, 2026
7.30
7.30
6.35
6.72
6.72
4,000
Jun 26, 2026
7.56
7.56
6.56
7.31
7.31
17,000
Jun 25, 2026
5.80
8.54
5.30
7.37
7.37
312,800
Jun 24, 2026
6.00
6.75
5.25
5.25
5.25
30,300
Jun 23, 2026
5.55
5.55
5.55
5.55
5.55
1,100
Jun 22, 2026
5.59
6.77
5.55
5.61
5.61
22,800
Jun 18, 2026
5.46
5.74
5.46
5.74
5.74
1,300
Jun 17, 2026
5.31
6.08
5.31
5.98
5.98
11,900
Jun 16, 2026
5.70
5.76
5.15
5.66
5.66
3,000
Jun 15, 2026
5.98
6.00
5.20
5.50
5.50
6,700
Jun 12, 2026
5.50
6.11
5.05
5.98
5.98
12,300
Jun 11, 2026
5.49
5.49
5.01
5.01
5.01
2,300
Jun 10, 2026
5.02
5.49
5.02
5.49
5.49
2,000
Jun 9, 2026
5.53
5.76
5.53
5.53
5.53
12,500
Jun 8, 2026
5.58
5.58
5.10
5.54
5.54
16,800
Jun 5, 2026
4.50
5.90
4.50
5.90
5.90
219,900
Jun 4, 2026
5.56
5.80
5.40
5.57
5.57
2,200
Jun 3, 2026
5.15
5.68
5.15
5.68
5.68
4,100
Jun 2, 2026
5.01
6.00
5.01
5.15
5.15
3,200
Jun 1, 2026
5.01
5.01
5.01
5.01
5.01
900
May 29, 2026
5.15
5.15
5.01
5.01
5.01
1,000
May 28, 2026
4.73
5.10
4.73
5.01
5.01
4,300
May 27, 2026
5.10
5.15
5.00
5.00
5.00
4,600
May 26, 2026
4.93
5.01
4.90
5.00
5.00
7,000
May 22, 2026
4.67
4.98
4.55
4.98
4.98
6,600
May 21, 2026
4.67
4.67
4.67
4.67
4.67
800
May 20, 2026
4.83
4.83
4.50
4.65
4.65
6,300
May 19, 2026
4.99
5.25
4.60
4.60
4.60
6,800
May 18, 2026
5.16
5.28
4.69
4.82
4.82
11,700
May 15, 2026
5.49
5.49
4.71
5.04
5.04
7,100
May 14, 2026
5.42
5.49
4.57
5.15
5.15
8,400
May 13, 2026
6.05
6.05
5.11
5.40
5.40
12,300
May 12, 2026
6.05
6.05
5.35
5.55
5.55
5,300
May 11, 2026
5.90
5.98
5.37
5.45
5.45
7,300
May 8, 2026
6.20
6.25
5.26
5.50
5.50
11,500
May 7, 2026
5.40
6.77
5.40
5.61
5.61
6,600
May 6, 2026
5.78
5.99
5.52
5.60
5.60
7,600
May 5, 2026
6.30
6.30
5.91
6.01
6.01
5,800
May 4, 2026
6.29
6.29
5.90
5.90
5.90
1,600
May 1, 2026
5.99
6.29
5.80
5.80
5.80
5,900
Apr 30, 2026
6.60
6.78
5.81
6.11
6.11
27,600
Apr 29, 2026
6.50
6.53
6.20
6.47
6.47
48,700
Apr 28, 2026
6.64
6.64
5.86
6.11
6.11
3,700
Apr 27, 2026
6.50
6.50
6.11
6.11
6.11
2,200
Apr 24, 2026
6.60
7.00
6.30
6.50
6.50
59,700
Apr 23, 2026
6.87
6.87
6.26
6.40
6.40
6,400
Apr 22, 2026
6.91
6.99
6.50
6.61
6.61
24,500
Apr 21, 2026
6.30
6.61
6.30
6.61
6.61
6,400
Apr 20, 2026
6.61
7.18
6.38
6.38
6.38
5,000
Apr 17, 2026
7.16
7.16
6.51
6.52
6.52
34,900
Apr 16, 2026
7.47
7.78
6.66
7.12
7.12
27,900
Apr 15, 2026
8.49
8.59
7.60
7.95
7.95
48,700
Apr 14, 2026
8.68
8.87
8.25
8.25
8.25
35,000
Apr 13, 2026
8.75
9.00
8.11
8.62
8.62
10,300
Apr 10, 2026
8.66
8.93
8.40
8.93
8.93
12,700
Apr 9, 2026
8.40
8.79
8.01
8.79
8.79
9,700
Apr 8, 2026
7.47
8.42
7.20
8.42
8.42
94,400
Apr 7, 2026
7.41
7.50
7.11
7.50
7.50
10,400
Apr 6, 2026
6.67
7.50
6.57
7.50
7.50
15,900
Apr 2, 2026
6.50
6.95
6.12
6.72
6.72
15,700
Apr 1, 2026
5.72
7.18
5.61
6.50
6.50
177,000
Mar 31, 2026
5.21
5.81
5.21
5.76
5.76
17,200
Mar 30, 2026
4.97
5.89
4.97
5.46
5.46
56,500
Mar 27, 2026
4.77
5.44
4.50
4.93
4.93
35,500
Mar 26, 2026
5.57
5.78
4.68
4.96
4.96
98,500
Mar 25, 2026
7.17
7.17
5.16
5.55
5.55
195,200
Mar 24, 2026
6.61
7.80
6.60
7.16
7.16
309,000
Mar 23, 2026
4.75
12.45
4.75
8.01
8.01
10,001,400
Mar 20, 2026
5.22
5.22
4.00
4.27
4.27
14,200
Mar 19, 2026
6.00
6.00
5.26
5.45
5.45
6,600
Mar 18, 2026
6.34
6.45
6.20
6.31
6.31
4,500
Mar 17, 2026
7.20
7.20
6.36
6.47
6.47
14,100
Mar 16, 2026
7.33
7.66
6.83
7.08
7.08
12,500
Mar 13, 2026
8.09
8.35
7.00
7.61
7.61
10,900
Mar 12, 2026
9.00
9.00
8.17
8.17
8.17
17,800
Mar 11, 2026
8.77
9.13
8.25
8.89
8.89
8,700
Mar 10, 2026
8.99
9.08
8.49
8.83
8.83
17,200
Mar 9, 2026
9.69
9.69
8.72
8.97
8.97
16,100
Mar 6, 2026
9.35
16.17
9.35
9.71
9.71
479,200
Mar 5, 2026
9.30
9.49
9.08
9.49
9.49
20,500
Mar 4, 2026
9.11
9.60
8.39
9.48
9.48
10,800
Mar 3, 2026
8.44
9.40
8.25
9.12
9.12
16,900
Mar 2, 2026
8.47
9.01
8.35
8.75
8.75
64,100
Feb 27, 2026
1:80
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
8.45
9.24
8.09
8.65
8.65
48,000
Feb 26, 2026
8.88
10.40
8.56
9.20
9.20
13,399
Feb 25, 2026
8.64
9.12
8.32
8.96
8.96
14,059
Feb 24, 2026
7.76
8.88
7.20
8.88
8.88
177,670
Feb 23, 2026
9.12
9.12
8.48
8.88
8.88
6,926
Feb 20, 2026
8.96
9.20
8.80
9.04
9.04
6,405
Feb 19, 2026
9.44
10.00
8.96
9.04
9.04
19,024
Feb 18, 2026
9.12
9.60
8.80
9.04
9.04
7,640
Feb 17, 2026
9.60
9.60
8.56
8.56
8.56
2,638
Feb 13, 2026
8.80
9.28
8.80
9.28
9.28
4,940
Feb 12, 2026
9.68
9.68
8.96
9.28
9.28
7,109
Feb 11, 2026
9.68
10.00
8.96
9.76
9.76
10,434
Feb 10, 2026
9.20
9.76
8.96
9.12
9.12
6,789
Feb 9, 2026
8.80
9.36
8.80
9.28
9.28
6,063
Feb 6, 2026
8.56
9.04
8.40
8.80
8.80
8,975
Feb 5, 2026
9.36
9.36
8.32
8.32
8.32
9,501
Feb 4, 2026
8.96
9.60
8.96
9.04
9.04
5,721
Feb 3, 2026
8.80
9.36
8.64
9.12
9.12
12,961
Feb 2, 2026
8.72
9.20
8.40
8.64
8.64
15,528
Jan 30, 2026
9.04
9.20
8.56
8.96
8.96
16,074
Jan 29, 2026
9.20
9.92
8.64
9.28
9.28
28,283
Jan 28, 2026
10.40
10.40
9.28
9.36
9.36
19,798
Jan 27, 2026
9.44
10.56
9.20
10.00
10.00
19,951
Jan 26, 2026
10.16
10.32
8.88
9.52
9.52
39,961
Jan 23, 2026
8.80
10.08
8.64
9.60
9.60
59,693
Jan 22, 2026
8.88
8.88
8.24
8.72
8.72
16,720
Jan 21, 2026
8.72
9.12
8.40
8.64
8.64
31,918
Jan 20, 2026
8.56
9.28
8.40
8.88
8.88
58,648
Jan 16, 2026
10.40
12.00
9.44
10.40
10.40
2,018,906
Jan 15, 2026
8.88
8.88
8.40
8.64
8.64
7,801
Jan 14, 2026
9.12
9.60
8.80
8.96
8.96
13,148
Jan 13, 2026
9.28
9.68
8.64
9.20
9.20
24,078
Jan 12, 2026
8.80
9.12
8.48
8.96
8.96
6,014
Jan 9, 2026
8.88
8.88
8.08
8.56
8.56
9,413
Jan 8, 2026
8.88
8.88
8.48
8.80
8.80
5,271
Jan 7, 2026
9.76
9.76
9.12
9.12
9.12
7,966
Jan 6, 2026
9.28
9.68
8.88
9.68
9.68
16,411
Jan 5, 2026
8.80
9.28
8.72
9.28
9.28
9,493
Jan 2, 2026
8.48
8.64
8.08
8.64
8.64
4,093
Dec 31, 2025
8.16
8.24
7.84
8.00
8.00
15,061
Dec 30, 2025
8.32
8.64
8.08
8.16
8.16
8,765
Dec 29, 2025
8.96
8.96
8.00
8.32
8.32
12,139
Dec 26, 2025
9.28
9.28
8.80
8.80
8.80
3,935
Dec 24, 2025
8.88
9.20
8.40
9.20
9.20
5,998
Dec 23, 2025
8.08
9.60
8.08
9.04
9.04
11,668
Dec 22, 2025
8.40
8.64
8.08
8.32
8.32
4,433
Dec 19, 2025
8.48
8.72
8.24
8.32
8.32
3,915
Dec 18, 2025
8.80
8.96
8.32
8.48
8.48
8,893
Dec 17, 2025
9.20
9.20
8.48
8.80
8.80
15,658
Dec 16, 2025
8.08
9.12
8.08
9.12
9.12
10,266
Dec 15, 2025
10.40
10.40
8.48
9.12
9.12
14,368
Dec 12, 2025
11.20
11.20
10.24
10.48
10.48
9,858
Dec 11, 2025
11.28
11.44
11.20
11.36
11.36
4,244
Dec 10, 2025
12.00
12.00
10.56
11.52
11.52
9,576
Dec 9, 2025
12.00
12.48
11.44
12.00
12.00
15,565
Dec 8, 2025
12.32
12.80
11.68
12.40
12.40
11,588
Dec 5, 2025
12.48
13.12
12.16
12.32
12.32
10,376
Dec 4, 2025
12.56
13.04
12.16
12.80
12.80
9,110
Dec 3, 2025
12.64
13.12
12.48
12.72
12.72
11,000
Dec 2, 2025
12.64
13.20
12.24
13.20
13.20
14,359
Dec 1, 2025
13.92
13.92
12.80
13.04
13.04
12,028
Nov 28, 2025
12.80
13.92
12.80
13.76
13.76
4,411
Nov 26, 2025
13.60
13.68
13.04
13.60
13.60
5,404
Nov 25, 2025
13.60
13.84
13.28
13.44
13.44
6,876
Nov 24, 2025
12.80
14.24
12.80
13.60
13.60
3,678
Nov 21, 2025
13.60
14.16
12.48
13.68
13.68
9,853
Nov 20, 2025
14.00
15.44
13.76
14.00
14.00
10,489
Nov 19, 2025
16.08
16.08
14.48
14.56
14.56
13,888
Nov 18, 2025
16.00
16.00
14.32
15.68
15.68
13,405
Nov 17, 2025
16.64
17.60
16.00
16.00
16.00
10,129
Nov 14, 2025
15.68
17.36
15.68
17.04
17.04
14,226
Nov 13, 2025
16.72
19.28
16.16
16.16
16.16
27,096
Nov 12, 2025
18.56
18.72
16.40
17.92
17.92
33,226
Nov 11, 2025
16.40
18.56
15.84
17.52
17.52
44,346
Nov 10, 2025
16.32
20.88
15.52
18.00
18.00
588,261
Nov 7, 2025
16.40
17.04
14.72
15.12
15.12
43,745
