Register for real-time alerts, custom portfolio, and market movers
PTSB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.525 | 0.00 | 0.00% | 1.49 | 1.525 | 1.49 | 1,602 |
| May 30 2024 | 1.525 | 0.00 | 0.00% | 1.525 | 1.525 | 1.525 | 10,921 |
| May 29 2024 | 1.525 | 0.00 | 0.00% | 1.525 | 1.525 | 1.525 | 149 |
| May 28 2024 | 1.525 | 0.01 | 0.99% | 1.54 | 1.60 | 1.50 | 32,671 |
| May 24 2024 | 1.51 | 0.01 | 1.00% | 1.51 | 1.51 | 1.51 | 221 |
| May 23 2024 | 1.495 | -0.02 | -0.99% | 1.495 | 1.495 | 1.495 | 24 |
| May 22 2024 | 1.51 | 0.03 | 2.03% | 1.48 | 1.51 | 1.48 | 5,679 |
| May 21 2024 | 1.48 | -0.02 | -1.33% | 1.50 | 1.50 | 1.48 | 6,607 |
| May 20 2024 | 1.50 | -0.02 | -1.32% | 1.50 | 1.50 | 1.48 | 11,941 |
| May 17 2024 | 1.52 | 0.00 | 0.00% | 1.54 | 1.54 | 1.52 | 50,750 |
| May 16 2024 | 1.52 | -0.05 | -2.88% | 1.53 | 1.53 | 1.52 | 2,665 |
| May 15 2024 | 1.565 | 0.05 | 3.64% | 1.57 | 1.57 | 1.565 | 4,846 |
| May 14 2024 | 1.51 | -0.02 | -1.31% | 1.49 | 1.52 | 1.47 | 31,100 |
| May 13 2024 | 1.53 | 0.03 | 2.34% | 1.54 | 1.55 | 1.51 | 43,654 |
| May 10 2024 | 1.495 | -0.01 | -0.33% | 1.495 | 1.495 | 1.495 | 456 |
| May 09 2024 | 1.50 | -0.02 | -1.32% | 1.51 | 1.51 | 1.50 | 12,045 |
| May 08 2024 | 1.52 | 0.02 | 1.00% | 1.51 | 1.52 | 1.50 | 4,514 |
| May 07 2024 | 1.505 | -0.03 | -1.63% | 1.52 | 1.52 | 1.48 | 54,139 |
| May 03 2024 | 1.53 | 0.00 | 0.00% | 1.53 | 1.53 | 1.53 | 0.00 |
| May 02 2024 | 1.53 | 0.03 | 2.00% | 1.53 | 1.53 | 1.53 | 0.00 |
| May 01 2024 | 1.50 | -0.03 | -1.64% | 1.47 | 1.52 | 1.47 | 8,365 |
| Apr 30 2024 | 1.525 | 0.00 | 0.33% | 1.47 | 1.525 | 1.47 | 3,744 |
| Apr 29 2024 | 1.52 | 0.01 | 0.33% | 1.52 | 1.52 | 1.52 | 7 |
| Apr 26 2024 | 1.515 | -0.05 | -3.19% | 1.55 | 1.55 | 1.50 | 7,979 |
| Apr 25 2024 | 1.565 | 0.02 | 1.29% | 1.565 | 1.565 | 1.565 | 219 |
| Apr 24 2024 | 1.545 | -0.02 | -0.96% | 1.57 | 1.59 | 1.545 | 10,600 |
| Apr 23 2024 | 1.56 | 0.01 | 0.65% | 1.57 | 1.57 | 1.56 | 6,867 |
| Apr 22 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 3,838 |
| Apr 19 2024 | 1.55 | 0.01 | 0.32% | 1.52 | 1.55 | 1.52 | 1,577 |
| Apr 18 2024 | 1.545 | 0.00 | 0.00% | 1.545 | 1.545 | 1.545 | 2,619 |
| Apr 17 2024 | 1.545 | 0.04 | 3.00% | 1.50 | 1.55 | 1.50 | 14,511 |
| Apr 16 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 3,002 |
| Apr 15 2024 | 1.50 | -0.01 | -0.33% | 1.48 | 1.50 | 1.48 | 9,841 |
| Apr 12 2024 | 1.505 | 0.00 | 0.00% | 1.505 | 1.505 | 1.505 | 928 |
| Apr 11 2024 | 1.505 | -0.02 | -0.99% | 1.50 | 1.51 | 1.46 | 4,854 |
| Apr 10 2024 | 1.52 | -0.03 | -1.62% | 1.50 | 1.52 | 1.50 | 8,475 |
| Apr 09 2024 | 1.545 | 0.03 | 2.32% | 1.57 | 1.57 | 1.545 | 11,338 |
| Apr 08 2024 | 1.51 | -0.01 | -0.33% | 1.54 | 1.57 | 1.51 | 26,448 |
| Apr 05 2024 | 1.515 | 0.04 | 2.71% | 1.46 | 1.53 | 1.46 | 29,769 |
| Apr 04 2024 | 1.475 | 0.08 | 5.73% | 1.43 | 1.475 | 1.43 | 28,351 |
| Apr 03 2024 | 1.395 | 0.01 | 0.36% | 1.36 | 1.395 | 1.36 | 16,676 |
| Apr 02 2024 | 1.39 | -0.01 | -0.36% | 1.39 | 1.39 | 1.39 | 4 |
| Mar 28 2024 | 1.395 | 0.00 | 0.00% | 1.395 | 1.395 | 1.395 | 12,091 |
| Mar 27 2024 | 1.395 | 0.00 | 0.00% | 1.38 | 1.395 | 1.38 | 48,267 |
| Mar 26 2024 | 1.395 | 0.06 | 4.49% | 1.37 | 1.395 | 1.37 | 6,391 |
| Mar 25 2024 | 1.335 | -0.01 | -0.37% | 1.335 | 1.335 | 1.335 | 2,001 |
| Mar 22 2024 | 1.34 | -0.02 | -1.11% | 1.33 | 1.34 | 1.32 | 36,412 |
| Mar 21 2024 | 1.355 | 0.00 | 0.37% | 1.355 | 1.355 | 1.355 | 3,283 |
| Mar 20 2024 | 1.35 | 0.00 | 0.00% | 1.36 | 1.36 | 1.33 | 12,302 |
| Mar 19 2024 | 1.35 | 0.01 | 0.37% | 1.35 | 1.35 | 1.31 | 5,164 |
| Mar 18 2024 | 1.345 | -0.05 | -3.58% | 1.39 | 1.39 | 1.345 | 4,505 |
| Mar 15 2024 | 1.395 | 0.01 | 0.72% | 1.38 | 1.395 | 1.38 | 12,769 |
| Mar 14 2024 | 1.385 | 0.03 | 2.59% | 1.30 | 1.40 | 1.30 | 87,463 |
| Mar 13 2024 | 1.35 | -0.07 | -4.93% | 1.39 | 1.39 | 1.34 | 49,833 |
| Mar 12 2024 | 1.42 | -0.04 | -2.41% | 1.39 | 1.42 | 1.39 | 1,066 |
| Mar 11 2024 | 1.455 | -0.01 | -0.68% | 1.41 | 1.48 | 1.40 | 20,880 |
| Mar 08 2024 | 1.465 | 0.00 | 0.00% | 1.39 | 1.47 | 1.39 | 7,089 |
| Mar 07 2024 | 1.465 | -0.16 | -9.85% | 1.64 | 1.64 | 1.40 | 168,690 |
| Mar 06 2024 | 1.625 | 0.02 | 1.25% | 1.625 | 1.625 | 1.625 | 487 |
| Mar 05 2024 | 1.605 | 0.02 | 1.26% | 1.605 | 1.605 | 1.605 | 24 |
