Register to chat with like-minded investors on our interactive forums.
PTSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 17.57 | -0.03 | -0.17% | 17.59 | 17.60 | 17.44 | 5,601 |
| May 09 2024 | 17.60 | 0.17 | 0.98% | 17.33 | 17.64 | 17.305 | 14,019 |
| May 08 2024 | 17.43 | 0.27 | 1.57% | 17.04 | 17.45 | 17.04 | 16,691 |
| May 07 2024 | 17.16 | -0.10 | -0.58% | 17.39 | 17.40 | 17.03 | 23,471 |
| May 06 2024 | 17.26 | 0.02 | 0.12% | 17.37 | 17.595 | 17.21 | 7,485 |
| May 03 2024 | 17.24 | 0.07 | 0.41% | 17.50 | 17.50 | 17.11 | 9,271 |
| May 02 2024 | 17.17 | 0.08 | 0.47% | 17.29 | 17.29 | 17.10 | 13,953 |
| May 01 2024 | 17.09 | -0.04 | -0.23% | 17.23 | 17.5291 | 17.08 | 15,163 |
| Apr 30 2024 | 17.13 | -0.10 | -0.58% | 17.13 | 17.30 | 17.00 | 15,940 |
| Apr 29 2024 | 17.23 | 0.39 | 2.32% | 16.77 | 17.90 | 16.76 | 34,297 |
| Apr 26 2024 | 16.84 | -0.31 | -1.81% | 16.97 | 17.28 | 16.5157 | 24,842 |
| Apr 25 2024 | 17.15 | 2.61 | 17.95% | 16.51 | 17.73 | 16.51 | 122,334 |
| Apr 24 2024 | 14.54 | 0.42 | 2.97% | 13.95 | 14.54 | 13.85 | 30,704 |
| Apr 23 2024 | 14.12 | 0.56 | 4.13% | 13.58 | 14.275 | 13.51 | 21,093 |
| Apr 22 2024 | 13.56 | -0.40 | -2.87% | 13.99 | 14.00 | 13.56 | 30,229 |
| Apr 19 2024 | 13.96 | -0.02 | -0.14% | 13.64 | 14.11 | 13.64 | 10,181 |
| Apr 18 2024 | 13.98 | -0.38 | -2.65% | 14.36 | 14.4311 | 13.88 | 18,981 |
| Apr 17 2024 | 14.36 | -0.16 | -1.10% | 14.52 | 14.55 | 14.12 | 24,084 |
| Apr 16 2024 | 14.52 | -0.15 | -1.02% | 14.51 | 14.94 | 14.50 | 14,269 |
| Apr 15 2024 | 14.67 | -0.09 | -0.61% | 14.80 | 15.0462 | 14.67 | 16,877 |
| Apr 12 2024 | 14.76 | -0.62 | -4.03% | 15.37 | 15.618 | 14.75 | 11,482 |
| Apr 11 2024 | 15.38 | 0.30 | 1.99% | 15.04 | 15.50 | 14.85 | 7,898 |
| Apr 10 2024 | 15.08 | -0.32 | -2.08% | 14.79 | 15.3999 | 14.76 | 16,274 |
| Apr 09 2024 | 15.40 | -0.03 | -0.19% | 15.44 | 15.825 | 15.40 | 6,109 |
| Apr 08 2024 | 15.43 | 0.19 | 1.25% | 15.27 | 15.77 | 15.08 | 13,736 |
| Apr 05 2024 | 15.24 | -0.35 | -2.25% | 15.61 | 15.61 | 15.24 | 13,970 |
| Apr 04 2024 | 15.59 | -0.01 | -0.06% | 15.82 | 16.34 | 15.37 | 12,881 |
| Apr 03 2024 | 15.60 | 0.10 | 0.65% | 15.30 | 15.96 | 15.20 | 9,218 |
| Apr 02 2024 | 15.50 | -0.27 | -1.71% | 15.61 | 15.64 | 15.02 | 10,979 |
| Apr 01 2024 | 15.77 | -0.44 | -2.71% | 16.13 | 16.13 | 15.4343 | 12,750 |
| Mar 28 2024 | 16.21 | 0.03 | 0.19% | 16.22 | 16.59 | 15.85 | 10,881 |
| Mar 27 2024 | 16.18 | 0.14 | 0.87% | 16.35 | 16.43 | 15.6866 | 11,307 |
| Mar 26 2024 | 16.04 | 0.01 | 0.06% | 16.09 | 16.6623 | 15.85 | 9,502 |
| Mar 25 2024 | 16.03 | -0.14 | -0.87% | 16.35 | 16.68 | 15.95 | 5,896 |
| Mar 22 2024 | 16.17 | -0.32 | -1.94% | 16.61 | 16.75 | 16.10 | 12,650 |
| Mar 21 2024 | 16.49 | 0.13 | 0.79% | 16.40 | 16.91 | 15.8913 | 21,125 |
| Mar 20 2024 | 16.36 | 1.07 | 7.00% | 15.37 | 16.36 | 15.27 | 19,278 |
| Mar 19 2024 | 15.29 | 0.24 | 1.59% | 15.00 | 15.67 | 15.00 | 9,427 |
| Mar 18 2024 | 15.05 | -0.80 | -5.05% | 16.09 | 16.20 | 15.03 | 12,618 |
| Mar 15 2024 | 15.85 | 0.55 | 3.59% | 14.99 | 16.595 | 14.99 | 67,829 |
| Mar 14 2024 | 15.30 | -0.95 | -5.85% | 16.28 | 16.35 | 15.29 | 59,785 |
| Mar 13 2024 | 16.25 | 0.02 | 0.12% | 16.08 | 16.45 | 16.01 | 21,806 |
| Mar 12 2024 | 16.23 | 0.24 | 1.50% | 15.84 | 16.35 | 15.76 | 19,258 |
| Mar 11 2024 | 15.99 | -0.21 | -1.30% | 16.02 | 16.30 | 15.94 | 14,231 |
| Mar 08 2024 | 16.20 | -0.34 | -2.06% | 16.84 | 17.08 | 15.72 | 25,706 |
| Mar 07 2024 | 16.54 | -0.19 | -1.14% | 16.81 | 17.08 | 16.41 | 23,678 |
| Mar 06 2024 | 16.73 | -0.28 | -1.65% | 17.19 | 17.67 | 16.73 | 16,768 |
| Mar 05 2024 | 17.01 | -0.17 | -0.99% | 17.07 | 17.5303 | 16.8009 | 18,992 |
| Mar 04 2024 | 17.18 | -0.58 | -3.27% | 17.69 | 18.12 | 17.18 | 31,887 |
| Mar 01 2024 | 17.76 | -0.76 | -4.10% | 18.52 | 18.57 | 17.76 | 9,908 |
| Feb 29 2024 | 18.52 | 0.32 | 1.76% | 18.40 | 18.99 | 18.40 | 9,457 |
| Feb 28 2024 | 18.20 | -0.17 | -0.93% | 18.12 | 18.95 | 18.11 | 22,072 |
| Feb 27 2024 | 18.37 | -0.24 | -1.29% | 18.96 | 18.96 | 18.098 | 3,598 |
| Feb 26 2024 | 18.61 | -0.21 | -1.12% | 18.67 | 19.105 | 18.33 | 11,554 |
| Feb 23 2024 | 18.82 | 0.16 | 0.86% | 18.53 | 19.13 | 18.19 | 9,049 |
| Feb 22 2024 | 18.66 | 0.10 | 0.54% | 18.47 | 18.66 | 17.85 | 26,621 |
| Feb 21 2024 | 18.56 | -0.30 | -1.59% | 18.55 | 18.9599 | 18.3933 | 10,155 |
| Feb 20 2024 | 18.86 | -0.19 | -1.00% | 19.00 | 19.46 | 17.7401 | 43,674 |
| Feb 16 2024 | 19.05 | -0.54 | -2.76% | 19.52 | 19.52 | 18.865 | 8,268 |
| Feb 15 2024 | 19.59 | 1.04 | 5.61% | 18.90 | 19.59 | 18.54 | 16,859 |
| Feb 14 2024 | 18.55 | 1.15 | 6.61% | 17.79 | 18.55 | 17.55 | 13,836 |
| Feb 13 2024 | 17.40 | -1.51 | -7.99% | 18.02 | 18.3616 | 17.40 | 18,523 |
| Feb 12 2024 | 18.91 | -0.34 | -1.77% | 19.06 | 19.735 | 18.80 | 17,462 |
