PTMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	37.94	38.32	37.54	37.78	37.78	-1.43%	45,756
Mar 4, 2026	38.47	38.47	38.15	38.33	38.33	0.08%	84,884
Mar 3, 2026	38.15	38.50	37.52	38.30	38.30	-1.85%	38,916
Mar 2, 2026	38.43	39.10	38.37	39.02	39.02	0.93%	31,137
Feb 27, 2026	38.51	38.70	38.36	38.66	38.66	-0.87%	20,718
Feb 26, 2026	38.87	39.01	38.64	39.00	39.00	0.36%	24,106
Feb 25, 2026	38.87	38.91	38.57	38.86	38.86	0.42%	16,262
Feb 24, 2026	38.32	38.76	38.32	38.70	38.70	0.90%	37,401
Feb 23, 2026	38.80	38.89	38.16	38.35	38.35	-1.72%	15,998
Feb 20, 2026	38.61	39.17	38.61	39.02	39.02	0.67%	30,065
Feb 19, 2026	38.57	38.78	38.52	38.76	38.76	-0.13%	31,414
Feb 18, 2026	38.62	39.02	38.59	38.81	38.81	0.54%	19,752
Feb 17, 2026	38.46	38.69	38.16	38.60	38.60	0.10%	27,428
Feb 13, 2026	38.28	38.73	38.00	38.56	38.56	1.00%	25,424
Feb 12, 2026	38.93	39.23	38.04	38.18	38.18	-1.52%	31,352
Feb 11, 2026	39.15	39.16	38.58	38.77	38.77	-0.15%	27,575
Feb 10, 2026	38.79	38.95	38.79	38.83	38.83	-	28,787
Feb 9, 2026	38.60	38.93	38.60	38.83	38.83	0.13%	17,204
Feb 6, 2026	38.07	38.82	38.07	38.78	38.78	3.19%	34,213
Feb 5, 2026	37.43	37.89	37.43	37.58	37.58	-0.45%	24,300
Feb 4, 2026	37.78	37.98	37.37	37.75	37.75	0.61%	30,532
Feb 3, 2026	37.54	37.80	37.11	37.52	37.52	0.24%	38,656
Feb 2, 2026	37.00	37.53	37.00	37.43	37.43	0.89%	38,719
Jan 30, 2026	37.23	37.51	36.95	37.10	37.10	-0.99%	21,472
Jan 29, 2026	37.61	37.70	37.03	37.47	37.47	-0.13%	47,101
Jan 28, 2026	37.54	37.76	37.49	37.52	37.52	-0.24%	28,528
Jan 27, 2026	37.63	37.69	37.51	37.61	37.61	-	33,982
Jan 26, 2026	37.71	37.78	37.54	37.61	37.61	-0.08%	26,360
Jan 23, 2026	38.00	38.00	37.53	37.64	37.64	-1.05%	20,188
Jan 22, 2026	38.33	38.35	37.99	38.04	38.04	0.08%	10,150
Jan 21, 2026	37.51	38.17	37.51	38.01	38.01	1.79%	40,810
Jan 20, 2026	37.31	37.71	37.29	37.34	37.34	-1.35%	69,496
Jan 16, 2026	37.95	38.02	37.78	37.85	37.85	-0.34%	28,598
Jan 15, 2026	37.83	38.12	37.80	37.98	37.98	1.23%	28,094
Jan 14, 2026	37.50	37.59	37.35	37.52	37.52	0.11%	34,667
Jan 13, 2026	37.48	37.61	37.37	37.48	37.48	0.13%	30,142
Jan 12, 2026	37.23	37.43	37.14	37.43	37.43	0.21%	11,502
Jan 9, 2026	37.15	37.40	37.07	37.35	37.35	0.89%	18,624
Jan 8, 2026	36.86	37.10	36.86	37.02	37.02	0.41%	112,848
Jan 7, 2026	37.13	37.21	36.82	36.87	36.87	-0.89%	20,425
Jan 6, 2026	36.59	37.20	36.58	37.20	37.20	1.45%	28,031
Jan 5, 2026	36.32	36.78	36.31	36.67	36.67	1.27%	45,975
Jan 2, 2026	35.91	36.24	35.74	36.21	36.21	1.51%	36,648
Dec 31, 2025	36.01	36.01	35.67	35.67	35.67	-1.05%	16,024
Dec 30, 2025	36.11	36.18	36.03	36.05	36.05	-2.09%	21,094
Dec 29, 2025	36.93	37.03	36.77	36.82	36.16	-0.62%	23,292
Dec 26, 2025	37.02	37.05	36.95	37.05	36.39	-0.03%	19,761
Dec 24, 2025	36.93	37.10	36.93	37.06	36.40	0.11%	17,251
Dec 23, 2025	37.00	37.05	36.91	37.02	36.36	-0.22%	82,217
Dec 22, 2025	36.94	37.22	36.94	37.10	36.44	0.84%	27,282
Dec 19, 2025	36.56	36.84	36.56	36.79	36.14	0.78%	14,402
Dec 18, 2025	36.64	36.82	36.47	36.51	35.86	0.53%	14,542
Dec 17, 2025	36.57	36.85	36.29	36.32	35.67	-0.56%	20,154
Dec 16, 2025	36.74	36.78	36.33	36.52	35.87	-0.54%	29,397
Dec 15, 2025	36.98	36.98	36.64	36.72	36.06	-0.16%	19,897
Dec 12, 2025	37.29	37.36	36.73	36.78	36.12	-1.31%	19,919
Dec 11, 2025	36.91	37.33	36.91	37.27	36.60	0.92%	19,780
Dec 10, 2025	36.25	37.02	36.25	36.93	36.27	1.89%	30,070
Dec 9, 2025	36.30	36.53	36.24	36.25	35.60	-0.04%	24,535
Dec 8, 2025	36.48	36.49	36.22	36.26	35.61	-0.52%	17,508
Dec 5, 2025	36.45	36.62	36.39	36.45	35.80	0.05%	22,318
Dec 4, 2025	36.23	36.54	36.23	36.43	35.78	0.48%	18,243
Dec 3, 2025	36.04	36.28	36.04	36.26	35.61	0.71%	22,598
Dec 2, 2025	36.26	36.26	36.00	36.00	35.36	-0.35%	14,201
Dec 1, 2025	35.97	36.40	35.97	36.13	35.48	-0.58%	14,357
Nov 28, 2025	36.15	36.38	36.15	36.34	35.69	0.53%	15,707
Nov 26, 2025	35.93	36.39	35.93	36.15	35.51	0.58%	22,123
Nov 25, 2025	35.30	35.98	35.30	35.94	35.30	1.84%	16,154
Nov 24, 2025	35.00	35.38	35.00	35.29	34.66	0.98%	23,671
Nov 21, 2025	34.29	35.10	34.25	34.95	34.32	2.45%	32,235
Nov 20, 2025	35.05	35.26	34.11	34.11	33.50	-1.64%	19,070
Nov 19, 2025	34.64	34.82	34.53	34.68	34.06	0.14%	41,624
Nov 18, 2025	34.32	34.78	34.32	34.63	34.01	0.26%	26,883
Nov 17, 2025	35.06	35.13	34.44	34.54	33.92	-1.79%	115,163
Nov 14, 2025	34.73	35.37	34.73	35.17	34.54	-0.20%	24,070
Nov 13, 2025	35.71	35.83	35.17	35.24	34.61	-1.85%	26,821
Nov 12, 2025	35.84	36.09	35.84	35.91	35.26	0.35%	29,237
Nov 11, 2025	35.77	35.89	35.65	35.78	35.14	-	9,184
Nov 10, 2025	35.81	35.91	35.51	35.78	35.14	0.68%	22,917
Nov 7, 2025	34.90	35.54	34.90	35.54	34.91	1.05%	20,460
Nov 6, 2025	35.66	35.66	35.07	35.17	34.54	-1.01%	32,637
Nov 5, 2025	35.28	35.71	35.28	35.53	34.90	0.79%	17,192
Nov 4, 2025	35.13	35.40	35.13	35.25	34.62	-0.78%	26,723
Nov 3, 2025	35.58	35.58	35.26	35.53	34.90	-0.20%	32,355
Oct 31, 2025	35.44	35.65	35.37	35.60	34.96	0.65%	23,858
Oct 30, 2025	35.43	35.80	35.36	35.37	34.74	-0.95%	33,908
Oct 29, 2025	35.88	36.14	35.62	35.71	35.07	-0.75%	52,299
Oct 28, 2025	36.19	36.19	35.97	35.98	35.34	-0.95%	35,005
Oct 27, 2025	36.44	36.45	36.22	36.33	35.68	0.43%	30,134
Oct 24, 2025	36.35	36.35	36.17	36.17	35.52	0.64%	10,924
Oct 23, 2025	35.55	36.01	35.53	35.94	35.30	1.35%	28,563
Oct 22, 2025	35.80	35.95	35.35	35.46	34.83	-1.34%	19,846
Oct 21, 2025	35.67	35.99	35.67	35.94	35.30	0.56%	11,380
Oct 20, 2025	35.44	35.79	35.44	35.74	35.10	1.16%	31,474
Oct 17, 2025	35.29	35.40	35.13	35.33	34.70	0.26%	39,775
Oct 16, 2025	35.59	35.75	35.12	35.24	34.61	-1.18%	23,829
Oct 15, 2025	35.94	36.05	35.45	35.66	35.02	-0.04%	31,452
Oct 14, 2025	35.04	35.84	35.03	35.68	35.04	0.92%	168,557
Oct 13, 2025	35.08	35.45	35.08	35.35	34.72	1.94%	23,832
Oct 10, 2025	35.80	35.80	34.67	34.68	34.06	-2.75%	30,205