PJT Partners Inc (1PJ)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 112 | 4 | 3.70 | 109 | 112 | 109 | 251 |
| 1721679960 | 108 | -1 | -0.92 | 108 | 108 | 108 | 25 |
| 1721420760 | 109 | 0 | 0.00 | 109 | 109 | 109 | 0 |
| 1721334360 | 109 | 7 | 6.86 | 109 | 109 | 109 | 50 |
| 1721247960 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1721161560 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1721075160 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1720815960 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1720729560 | 102 | 0 | 0.00 | 102 | 102 | 102 | 158 |
| 1720643160 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1720556760 | 102 | 0 | 0.00 | 102 | 102 | 102 | 200 |
| 1720470420 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1720211220 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1720124820 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1720038420 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1719952020 | 102 | -1 | -0.97 | 103 | 103 | 102 | 33 |
| 1719865620 | 103 | 3.5 | 3.52 | 103 | 103 | 103 | 25 |
| 1719606420 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
| 1719520020 | 99.5 | -0.5 | -0.50 | 99.5 | 99.5 | 99.5 | 15 |
| 1719433560 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1719347160 | 100 | 1 | 1.01 | 100 | 100 | 100 | 5 |
| 1719260820 | 99 | 3 | 3.13 | 99 | 99 | 99 | 12 |
| 1719001620 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1718915220 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1718828820 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1718742420 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1718656020 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1718396820 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1718310420 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1718224020 | 96 | 2 | 2.13 | 96 | 96 | 96 | 84 |
| 1718137620 | 94 | -5.5 | -5.53 | 94 | 94 | 94 | 1 |
| 1718051220 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
| 1717792020 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
| 1717705620 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
| 1717619220 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
| 1717532820 | 99.5 | 0.5 | 0.51 | 99.5 | 99.5 | 99.5 | 15 |
| 1717446420 | 99 | 1 | 1.02 | 99 | 99 | 99 | 81 |
| 1717187220 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1717100820 | 98 | -1 | -1.01 | 97.5 | 98 | 97.5 | 97 |
| 1717014420 | 99 | 1 | 1.02 | 99 | 99 | 99 | 10 |
| 1716928020 | 98 | 2 | 2.08 | 98 | 98 | 98 | 1 |
| 1716841620 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1716582420 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1716496020 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1716409620 | 96 | 3 | 3.23 | 96 | 96 | 96 | 8 |
| 1716323220 | 93 | 0 | 0.00 | 93 | 93 | 93 | 0 |
| 1716236820 | 93 | 0 | 0.00 | 93 | 93 | 93 | 0 |
| 1715977620 | 93 | 0 | 0.00 | 93 | 93 | 93 | 0 |
| 1715891220 | 93 | 0 | 0.00 | 93 | 93 | 93 | 0 |
| 1715804820 | 93 | 0 | 0.00 | 93 | 93 | 93 | 0 |
| 1715718420 | 93 | -1 | -1.06 | 93 | 93 | 93 | 22 |
| 1715632020 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1715372820 | 94 | 2.5 | 2.73 | 94 | 94 | 94 | 10 |
| 1715286420 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 0 |
| 1715200020 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 0 |
| 1715113620 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 0 |
| 1715027220 | 91.5 | 1 | 1.10 | 91.5 | 91.5 | 91.5 | 4 |
| 1714768020 | 90.5 | 2.5 | 2.84 | 90.5 | 90.5 | 90.5 | 20 |
| 1714681620 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
| 1714508820 | 88 | -1.5 | -1.68 | 89.5 | 89.5 | 88 | 180 |
| 1714422420 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 0 |
| 1714163220 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 0 |
| 1714076820 | 89.5 | 0.5 | 0.56 | 89.5 | 89.5 | 89.5 | 89 |
| 1713990360 | 89 | 0 | 0.00 | 89 | 89 | 89 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
