Skip to main content
PTL Limited (PTLE)
NASDAQ: PTLE · Real-Time Price · USD
9.71
+0.22 (2.32%)
At close: Mar 6, 2026, 4:00 PM EST
9.98
+0.27 (2.78%)
After-hours: Mar 6, 2026, 7:57 PM EST

PTL Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.3516.179.359.719.712.32%474,252
Mar 5, 20269.309.499.089.499.490.11%20,471
Mar 4, 20269.119.608.399.489.483.95%10,776
Mar 3, 20268.449.408.259.129.124.23%16,755
Mar 2, 20268.479.018.358.758.751.21%63,502
Feb 27, 20268.459.248.098.658.65-6.11%47,671
Feb 26, 20268.9110.408.549.219.213.23%13,219
Feb 25, 20268.649.128.308.928.920.18%14,058
Feb 24, 20267.788.907.208.908.900.27%177,669
Feb 23, 20269.109.108.518.888.88-1.42%6,926
Feb 20, 20268.939.198.809.019.01-0.09%6,551
Feb 19, 20269.4510.008.979.029.02-19,023
Feb 18, 20269.139.628.809.029.024.93%7,639
Feb 17, 20269.609.608.598.598.59-7.41%2,637
Feb 13, 20268.809.288.809.289.28-4,939
Feb 12, 20269.669.678.949.289.28-4.92%7,108
Feb 11, 20269.6710.008.999.769.766.64%10,434
Feb 10, 20269.179.768.989.159.15-1.38%6,788
Feb 9, 20268.809.358.809.289.285.45%6,062
Feb 6, 20268.539.008.408.808.806.18%8,974
Feb 5, 20269.369.368.298.298.29-8.16%9,501
Feb 4, 20268.989.588.949.029.02-0.97%5,721
Feb 3, 20268.819.378.669.119.115.46%12,961
Feb 2, 20268.689.178.428.648.64-3.49%15,527
Jan 30, 20269.009.228.538.958.95-3.53%16,073
Jan 29, 20269.239.948.629.289.28-0.43%28,282
Jan 28, 202610.3910.399.269.329.32-6.80%19,797
Jan 27, 20269.4410.549.2110.0010.005.40%19,951
Jan 26, 202610.1610.308.919.499.49-1.17%39,961
Jan 23, 20268.7910.088.649.609.609.79%59,691
Jan 22, 20268.888.888.218.748.741.67%16,720
Jan 21, 20268.699.148.408.608.60-2.71%31,917
Jan 20, 20268.569.308.438.848.84-15.20%58,647
Jan 16, 202610.3812.009.4010.4210.4220.65%2,018,906
Jan 15, 20268.878.878.388.648.64-3.40%7,801
Jan 14, 20269.099.608.808.948.94-3.12%13,147
Jan 13, 20269.289.678.669.239.233.22%24,077
Jan 12, 20268.809.148.468.948.944.39%6,013
Jan 9, 20268.858.908.048.578.57-2.19%9,412
Jan 8, 20268.888.918.478.768.76-4.28%5,271
Jan 7, 20269.729.729.109.159.15-5.30%7,966
Jan 6, 20269.269.678.869.669.663.87%16,410
Jan 5, 20268.809.308.749.309.307.69%9,492
Jan 2, 20268.478.648.058.648.647.89%4,093
Dec 31, 20258.168.257.838.018.01-1.38%15,061
Dec 30, 20258.298.648.108.128.12-1.93%8,767
Dec 29, 20258.968.988.008.288.28-5.91%12,142
Dec 26, 20259.309.308.808.808.80-4.68%3,934
Dec 24, 20258.869.238.409.239.231.94%5,996
Dec 23, 20258.089.608.089.069.069.06%11,667
Dec 22, 20258.398.668.068.308.30-0.19%4,432
Dec 19, 20258.508.738.238.328.32-2.16%3,914
Dec 18, 20258.808.958.338.508.50-2.92%8,892
Dec 17, 20259.219.218.498.768.76-3.69%15,657
Dec 16, 20258.089.108.089.109.10-0.26%10,265
Dec 15, 202510.4010.408.469.129.12-13.04%14,367
Dec 12, 202511.2111.2110.2010.4910.49-7.68%9,857
Dec 11, 202511.2811.4311.2111.3611.36-1.66%4,243
Dec 10, 202512.0012.0010.5411.5511.55-3.73%9,575
Dec 9, 202512.0012.4711.4212.0012.00-3.47%15,569
Dec 8, 202512.3412.8011.6912.4312.430.71%11,591
Dec 5, 202512.4413.1012.1412.3412.34-3.44%10,381
Dec 4, 202512.5513.0012.1812.7812.780.69%9,109
Dec 3, 202512.6313.1012.4412.7012.70-3.82%10,999
Dec 2, 202512.6513.2012.2213.2013.201.23%14,359
Dec 1, 202513.9513.9512.8313.0413.04-5.23%12,027
Nov 28, 202512.8013.9212.8013.7613.761.36%4,411
Nov 26, 202513.6013.6813.0613.5813.580.77%5,404
Nov 25, 202513.6013.8613.3013.4713.47-1.06%6,875
Nov 24, 202512.8014.2412.8013.6213.62-0.18%3,677
Nov 21, 202513.6014.1612.4413.6413.64-2.74%9,852
Nov 20, 202514.0015.4113.7814.0214.02-3.73%10,489
Nov 19, 202516.0816.0814.5114.5714.57-7.04%13,887
Nov 18, 202516.0016.0014.3215.6715.67-2.15%13,404
Nov 17, 202516.6717.6016.0016.0216.02-6.01%10,129
Nov 14, 202515.6617.3215.6617.0417.045.50%14,226
Nov 13, 202516.7519.2816.1516.1516.15-9.66%27,096
Nov 12, 202518.5218.6816.4217.8817.882.24%33,225
Nov 11, 202516.4018.5815.8617.4917.49-2.67%44,345
Nov 10, 202516.3520.8515.5217.9717.9718.84%588,261
Nov 7, 202516.4017.0614.7415.1215.12-14.21%43,745
Nov 6, 202517.6817.6817.6217.6217.62-8.21%56,651
Nov 5, 202517.9019.2016.9819.2019.20-14.89%218,623
Nov 4, 202530.9836.0020.2122.5622.5651.53%7,287,125
Nov 3, 202512.8017.2012.4414.8914.8913.27%223,826
Oct 31, 202513.2013.8712.5413.1413.14-6.54%17,081
Oct 30, 202512.0014.3212.0014.0614.0615.35%49,531
Oct 29, 202513.4213.4212.0012.1912.19-4.75%8,620
Oct 28, 202512.8813.3312.6412.8012.80-1.84%5,711
Oct 27, 202513.6513.6512.8113.0413.043.82%8,282
Oct 24, 202512.5013.1112.3512.5612.56-2.48%9,103
Oct 23, 202513.4413.6012.4112.8812.882.61%9,716
Oct 22, 202512.4812.9912.2512.5512.55-3.45%17,710
Oct 21, 202513.2613.5812.7013.0013.000.74%17,517
Oct 20, 202512.7013.0412.2212.9012.901.64%6,485
Oct 17, 202512.6713.2812.4812.7012.700.13%11,432
Oct 16, 202513.6013.7712.3812.6812.68-3.59%11,362
Oct 15, 202512.8013.7312.8013.1513.15-3.58%19,096
Oct 14, 202512.8013.7412.4013.6413.647.91%27,181
Oct 13, 202512.0113.2412.0012.6412.64-15.05%91,915