PTL Limited (PTLE)
2.98
-0.27 (-8.31%)
At close: Jan 17, 2025, 3:59 PM
3.05
2.35%
After-hours Jan 17, 2025, 07:59 PM EST
PTLE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 3.00 | 3.20 | 2.75 | 2.98 | -0.27 | -8.31% | 1,328,948 |
| Jan 16, 2025 | 3.41 | 3.60 | 2.75 | 3.25 | -1.10 | -25.29% | 2,384,300 |
| Jan 15, 2025 | 14.50 | 14.55 | 2.88 | 4.35 | -10.17 | -70.04% | 7,875,320 |
| Jan 14, 2025 | 14.66 | 15.78 | 14.00 | 14.52 | -0.17 | -1.16% | 2,288,000 |
| Jan 13, 2025 | 12.60 | 14.92 | 12.29 | 14.69 | 2.37 | 19.24% | 3,215,536 |
| Jan 10, 2025 | 12.06 | 13.98 | 11.70 | 12.32 | 0.26 | 2.16% | 1,796,544 |
| Jan 8, 2025 | 10.99 | 12.82 | 10.60 | 12.06 | 1.06 | 9.64% | 1,514,312 |
| Jan 7, 2025 | 9.86 | 11.18 | 9.18 | 11.00 | 0.83 | 8.16% | 749,163 |
| Jan 6, 2025 | 9.75 | 10.79 | 8.50 | 10.17 | 2.78 | 37.62% | 875,739 |
| Jan 3, 2025 | 11.84 | 12.56 | 7.39 | 7.39 | -4.80 | -39.38% | 1,041,400 |
| Jan 2, 2025 | 10.49 | 12.84 | 10.04 | 12.19 | 1.75 | 16.76% | 2,022,092 |
| Dec 31, 2024 | 10.45 | 11.12 | 10.17 | 10.44 | 0.13 | 1.26% | 1,145,517 |
| Dec 30, 2024 | 9.50 | 10.54 | 8.00 | 10.31 | 0.68 | 7.06% | 1,268,716 |
| Dec 27, 2024 | 10.22 | 10.79 | 9.31 | 9.63 | -0.67 | -6.50% | 2,442,920 |
| Dec 26, 2024 | 9.92 | 10.30 | 9.28 | 10.30 | 0.45 | 4.57% | 1,527,748 |
| Dec 24, 2024 | 9.72 | 9.85 | 9.50 | 9.85 | 0.28 | 2.93% | 395,900 |
| Dec 23, 2024 | 9.30 | 9.85 | 8.80 | 9.57 | 0.62 | 6.93% | 1,624,423 |
| Dec 20, 2024 | 8.40 | 9.29 | 8.21 | 8.95 | 0.52 | 6.17% | 1,618,724 |
| Dec 19, 2024 | 7.55 | 8.60 | 7.23 | 8.43 | 0.67 | 8.63% | 1,949,030 |
| Dec 18, 2024 | 7.79 | 8.16 | 6.82 | 7.76 | -0.02 | -0.26% | 500,480 |
| Dec 17, 2024 | 8.42 | 9.11 | 7.72 | 7.78 | -0.92 | -10.57% | 217,400 |
| Dec 16, 2024 | 9.48 | 9.79 | 8.59 | 8.70 | -0.78 | -8.23% | 517,802 |
| Dec 13, 2024 | 8.30 | 10.19 | 7.39 | 9.48 | 1.38 | 17.04% | 439,700 |
| Dec 12, 2024 | 8.37 | 8.72 | 5.54 | 8.10 | -0.27 | -3.23% | 992,719 |
| Dec 11, 2024 | 7.57 | 8.90 | 7.57 | 8.37 | 0.61 | 7.86% | 831,700 |
| Dec 10, 2024 | 7.62 | 8.10 | 7.40 | 7.76 | 0.14 | 1.84% | 379,012 |
| Dec 9, 2024 | 7.01 | 7.75 | 6.79 | 7.62 | 0.68 | 9.80% | 156,800 |
| Dec 6, 2024 | 7.47 | 7.47 | 6.71 | 6.94 | -0.45 | -6.09% | 676,781 |
| Dec 5, 2024 | 7.35 | 7.85 | 7.20 | 7.39 | 0.18 | 2.50% | 549,000 |
| Dec 4, 2024 | 7.00 | 7.53 | 6.65 | 7.21 | 0.12 | 1.69% | 1,498,951 |
| Dec 3, 2024 | 7.00 | 7.25 | 6.91 | 7.09 | 0.18 | 2.60% | 187,000 |
| Dec 2, 2024 | 7.25 | 7.29 | 6.91 | 6.91 | -0.19 | -2.68% | 229,904 |
| Nov 29, 2024 | 6.81 | 7.28 | 6.60 | 7.10 | 0.22 | 3.20% | 455,700 |
| Nov 27, 2024 | 7.01 | 7.39 | 6.40 | 6.88 | -0.42 | -5.75% | 1,115,018 |
| Nov 26, 2024 | 6.76 | 7.30 | 6.25 | 7.30 | 0.61 | 9.12% | 2,425,364 |
| Nov 25, 2024 | 4.80 | 6.79 | 4.80 | 6.69 | 1.85 | 38.22% | 3,266,967 |
| Nov 22, 2024 | 4.10 | 5.50 | 3.80 | 4.84 | 0.66 | 15.79% | 3,025,800 |
| Nov 21, 2024 | 4.06 | 4.38 | 4.06 | 4.18 | 0.18 | 4.50% | 158,499 |
| Nov 20, 2024 | 3.94 | 4.15 | 3.88 | 4.00 | 0.06 | 1.52% | 358,162 |
| Nov 19, 2024 | 3.70 | 3.97 | 3.57 | 3.94 | 0.48 | 13.87% | 1,176,814 |
| Nov 18, 2024 | 2.80 | 3.74 | 2.80 | 3.46 | 0.21 | 6.46% | 556,830 |
| Nov 15, 2024 | 2.79 | 4.79 | 2.79 | 3.25 | 0.38 | 13.24% | 11,201,930 |
| Nov 14, 2024 | 2.56 | 2.90 | 2.50 | 2.87 | 0.40 | 16.19% | 54,948 |
| Nov 13, 2024 | 2.52 | 2.65 | 2.41 | 2.47 | -0.05 | -1.98% | 26,700 |
| Nov 12, 2024 | 3.04 | 3.08 | 2.01 | 2.52 | -0.58 | -18.71% | 726,297 |
| Nov 11, 2024 | 3.12 | 3.50 | 3.10 | 3.10 | 0.06 | 1.97% | 77,126 |
| Nov 8, 2024 | 3.00 | 3.10 | 3.00 | 3.04 | 0.03 | 1.00% | 279,600 |
| Nov 7, 2024 | 4.09 | 4.09 | 2.90 | 3.01 | -1.16 | -27.82% | 848,400 |
| Nov 6, 2024 | 4.16 | 4.23 | 4.09 | 4.17 | 0.00 | 0.00% | 115,600 |
| Nov 5, 2024 | 4.20 | 4.24 | 4.10 | 4.17 | -0.01 | -0.24% | 37,800 |