PTMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.36	39.45	39.00	39.06	39.06	-0.99%	2,405
Apr 27, 2026	39.47	39.68	39.34	39.45	39.45	-0.02%	16,650
Apr 24, 2026	39.49	39.62	39.33	39.46	39.46	0.23%	14,116
Apr 23, 2026	39.31	39.53	38.95	39.37	39.37	-0.05%	18,669
Apr 22, 2026	39.85	39.85	39.28	39.39	39.39	-0.35%	13,259
Apr 21, 2026	39.81	40.12	39.46	39.53	39.53	-0.53%	25,918
Apr 20, 2026	39.48	39.76	39.48	39.74	39.74	0.51%	11,530
Apr 17, 2026	39.00	39.72	39.00	39.54	39.54	2.07%	15,182
Apr 16, 2026	38.75	38.94	38.68	38.74	38.74	0.23%	9,457
Apr 15, 2026	38.72	38.82	38.59	38.65	38.65	-0.36%	16,139
Apr 14, 2026	38.74	38.90	38.58	38.79	38.79	0.57%	29,856
Apr 13, 2026	38.03	38.61	38.03	38.57	38.57	1.07%	22,415
Apr 10, 2026	38.20	38.27	38.13	38.16	38.16	-0.31%	284,253
Apr 9, 2026	38.05	38.44	38.05	38.28	38.28	0.18%	18,667
Apr 8, 2026	38.18	38.42	38.09	38.21	38.21	2.88%	32,293
Apr 7, 2026	36.96	37.31	36.91	37.14	37.14	0.13%	31,872
Apr 6, 2026	36.90	37.11	36.72	37.09	37.09	0.49%	31,464
Apr 2, 2026	36.38	37.26	36.27	36.91	36.91	0.05%	25,084
Apr 1, 2026	36.77	37.16	36.77	36.89	36.89	0.88%	20,428
Mar 31, 2026	35.96	36.75	35.93	36.57	36.57	2.87%	45,172
Mar 30, 2026	35.89	36.05	35.44	35.55	35.55	-0.81%	39,804
Mar 27, 2026	36.24	36.24	35.79	35.84	35.84	-1.62%	24,215
Mar 26, 2026	36.62	36.94	36.41	36.43	36.43	-1.41%	27,505
Mar 25, 2026	37.02	37.13	36.57	36.95	36.95	0.87%	11,754
Mar 24, 2026	36.12	36.77	36.08	36.63	36.63	0.69%	26,863
Mar 23, 2026	36.37	36.92	36.33	36.38	36.38	1.99%	53,638
Mar 20, 2026	36.38	36.43	35.45	35.67	35.67	-2.25%	33,928
Mar 19, 2026	36.03	36.68	36.03	36.49	36.49	0.19%	15,321
Mar 18, 2026	36.58	36.83	36.42	36.42	36.42	-1.01%	32,660
Mar 17, 2026	36.55	36.98	36.55	36.79	36.79	0.92%	18,416
Mar 16, 2026	36.52	36.87	36.43	36.46	36.46	0.82%	14,905
Mar 13, 2026	36.55	36.60	36.10	36.16	36.16	-0.14%	18,431
Mar 12, 2026	36.55	36.71	36.21	36.21	36.21	-2.06%	22,238
Mar 11, 2026	36.87	37.18	36.77	36.97	36.97	-0.28%	31,901
Mar 10, 2026	37.29	37.65	37.07	37.07	37.07	-0.45%	21,703
Mar 9, 2026	36.59	37.26	36.08	37.24	37.24	0.95%	22,318
Mar 6, 2026	37.19	37.19	36.79	36.89	36.89	-2.36%	42,590
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