Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PTLO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 10.35 | -0.31 | -2.91% | 10.64 | 10.725 | 10.33 | 971,647 |
| May 20 2024 | 10.66 | 0.09 | 0.85% | 10.58 | 10.78 | 10.51 | 939,299 |
| May 17 2024 | 10.57 | -0.35 | -3.21% | 10.88 | 10.98 | 10.56 | 1,229,020 |
| May 16 2024 | 10.92 | 0.64 | 6.23% | 10.30 | 10.95 | 10.25 | 1,895,158 |
| May 15 2024 | 10.28 | -0.09 | -0.87% | 10.55 | 10.60 | 10.18 | 1,599,408 |
| May 14 2024 | 10.37 | 0.38 | 3.80% | 10.05 | 10.40 | 10.02 | 1,836,055 |
| May 13 2024 | 9.99 | -0.12 | -1.19% | 10.17 | 10.25 | 9.99 | 1,535,083 |
| May 10 2024 | 10.11 | 0.06 | 0.60% | 10.13 | 10.32 | 9.93 | 2,638,074 |
| May 09 2024 | 10.05 | -0.30 | -2.90% | 10.29 | 10.41 | 10.015 | 2,825,180 |
| May 08 2024 | 10.35 | -0.26 | -2.45% | 10.55 | 10.83 | 10.26 | 2,441,766 |
| May 07 2024 | 10.61 | -1.52 | -12.49% | 11.50 | 11.89 | 10.3301 | 5,553,964 |
| May 06 2024 | 12.125 | 0.21 | 1.72% | 12.00 | 12.39 | 11.92 | 1,633,781 |
| May 03 2024 | 11.92 | -0.02 | -0.17% | 12.16 | 12.37 | 11.89 | 776,940 |
| May 02 2024 | 11.94 | -0.09 | -0.75% | 12.15 | 12.18 | 11.83 | 1,002,499 |
| May 01 2024 | 12.03 | -0.23 | -1.88% | 12.25 | 12.30 | 11.95 | 981,618 |
| Apr 30 2024 | 12.26 | 0.05 | 0.41% | 12.15 | 12.40 | 11.98 | 803,197 |
| Apr 29 2024 | 12.21 | 0.18 | 1.50% | 12.05 | 12.30 | 11.95 | 762,415 |
| Apr 26 2024 | 12.03 | 0.03 | 0.25% | 12.06 | 12.32 | 11.99 | 812,221 |
| Apr 25 2024 | 12.00 | -0.04 | -0.33% | 11.88 | 12.04 | 11.75 | 932,452 |
| Apr 24 2024 | 12.04 | -0.34 | -2.75% | 12.33 | 12.40 | 11.91 | 805,805 |
| Apr 23 2024 | 12.38 | 0.21 | 1.73% | 12.11 | 12.39 | 12.10 | 823,189 |
| Apr 22 2024 | 12.17 | 0.06 | 0.50% | 12.16 | 12.51 | 12.05 | 1,007,004 |
| Apr 19 2024 | 12.11 | 0.37 | 3.15% | 11.67 | 12.3299 | 11.67 | 1,174,854 |
| Apr 18 2024 | 11.74 | -0.38 | -3.14% | 12.20 | 12.20 | 11.535 | 1,412,310 |
| Apr 17 2024 | 12.12 | -0.81 | -6.26% | 12.93 | 12.99 | 12.025 | 1,266,065 |
| Apr 16 2024 | 12.93 | 0.25 | 1.97% | 12.64 | 13.096 | 12.26 | 1,406,748 |
| Apr 15 2024 | 12.68 | -0.24 | -1.86% | 12.86 | 13.08 | 12.61 | 949,881 |
| Apr 12 2024 | 12.92 | -0.24 | -1.82% | 13.14 | 13.14 | 12.86 | 809,420 |
| Apr 11 2024 | 13.16 | 0.00 | 0.00% | 13.28 | 13.35 | 12.93 | 591,280 |
| Apr 10 2024 | 13.16 | -0.30 | -2.23% | 13.00 | 13.18 | 12.86 | 931,113 |
| Apr 09 2024 | 13.46 | 0.08 | 0.60% | 13.35 | 13.55 | 13.26 | 837,553 |
| Apr 08 2024 | 13.38 | 0.32 | 2.45% | 13.11 | 13.3989 | 13.11 | 741,552 |
| Apr 05 2024 | 13.06 | 0.08 | 0.62% | 12.97 | 13.1199 | 12.84 | 727,640 |
| Apr 04 2024 | 12.98 | -0.47 | -3.49% | 13.59 | 13.75 | 12.95 | 1,121,697 |
| Apr 03 2024 | 13.45 | 0.00 | 0.00% | 13.46 | 13.50 | 13.10 | 841,620 |
| Apr 02 2024 | 13.45 | -0.43 | -3.10% | 13.75 | 13.75 | 13.31 | 885,782 |
| Apr 01 2024 | 13.88 | -0.30 | -2.12% | 14.31 | 14.36 | 13.84 | 1,370,992 |
| Mar 28 2024 | 14.18 | 0.13 | 0.93% | 14.08 | 14.53 | 13.95 | 1,533,784 |
| Mar 27 2024 | 14.05 | 0.85 | 6.44% | 13.32 | 14.19 | 13.19 | 1,071,450 |
| Mar 26 2024 | 13.20 | 0.05 | 0.38% | 13.27 | 13.36 | 13.04 | 460,051 |
| Mar 25 2024 | 13.15 | -0.19 | -1.42% | 13.40 | 13.5322 | 13.07 | 604,010 |
| Mar 22 2024 | 13.34 | -0.12 | -0.89% | 13.43 | 13.51 | 13.24 | 487,594 |
| Mar 21 2024 | 13.46 | -0.38 | -2.75% | 13.84 | 13.84 | 13.44 | 573,362 |
| Mar 20 2024 | 13.84 | 0.55 | 4.14% | 13.30 | 13.95 | 13.28 | 694,195 |
| Mar 19 2024 | 13.29 | 0.22 | 1.68% | 13.00 | 13.37 | 12.94 | 866,905 |
| Mar 18 2024 | 13.07 | 0.22 | 1.71% | 12.93 | 13.13 | 12.73 | 847,629 |
| Mar 15 2024 | 12.85 | 0.12 | 0.94% | 12.70 | 13.00 | 12.70 | 824,064 |
| Mar 14 2024 | 12.73 | -0.35 | -2.68% | 13.05 | 13.13 | 12.57 | 1,301,560 |
| Mar 13 2024 | 13.08 | -0.42 | -3.11% | 13.50 | 13.7273 | 13.015 | 1,172,252 |
| Mar 12 2024 | 13.50 | -0.25 | -1.82% | 13.71 | 13.89 | 13.4999 | 633,015 |
| Mar 11 2024 | 13.75 | -0.10 | -0.72% | 13.90 | 14.08 | 13.74 | 594,504 |
| Mar 08 2024 | 13.85 | -0.26 | -1.84% | 14.19 | 14.46 | 13.79 | 991,192 |
| Mar 07 2024 | 14.11 | 0.16 | 1.15% | 13.97 | 14.43 | 13.89 | 1,035,374 |
| Mar 06 2024 | 13.95 | 0.04 | 0.29% | 13.95 | 14.11 | 13.735 | 578,157 |
| Mar 05 2024 | 13.91 | -0.04 | -0.29% | 13.87 | 14.075 | 13.67 | 857,416 |
| Mar 04 2024 | 13.95 | -0.31 | -2.17% | 14.26 | 14.35 | 13.89 | 830,465 |
| Mar 01 2024 | 14.26 | -0.27 | -1.86% | 14.57 | 14.85 | 14.21 | 1,138,852 |
| Feb 29 2024 | 14.53 | -0.84 | -5.47% | 14.61 | 15.0888 | 14.37 | 3,713,530 |
| Feb 28 2024 | 15.37 | -0.53 | -3.33% | 15.92 | 15.92 | 15.1109 | 1,284,004 |
| Feb 27 2024 | 15.90 | 2.15 | 15.64% | 15.93 | 16.17 | 14.66 | 2,239,549 |
| Feb 26 2024 | 13.75 | 0.30 | 2.23% | 13.43 | 13.97 | 13.36 | 1,551,140 |
| Feb 23 2024 | 13.45 | 0.13 | 0.98% | 13.47 | 13.50 | 13.24 | 558,803 |
| Feb 22 2024 | 13.32 | -0.13 | -0.97% | 13.45 | 13.65 | 13.208 | 527,493 |
