Skip to main content
PTL Limited (PTLE)
NASDAQ: PTLE · Real-Time Price · USD
0.154
-0.006 (-3.44%)
At close: Dec 5, 2025, 4:00 PM EST
0.156
+0.001 (0.78%)
After-hours: Dec 5, 2025, 7:55 PM EST

PTL Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.160.160.150.150.15-3.44%821,290
Dec 4, 20250.160.160.150.160.160.69%726,870
Dec 3, 20250.160.160.160.160.16-3.82%877,230
Dec 2, 20250.160.170.150.170.171.23%1,144,728
Dec 1, 20250.170.170.160.160.16-5.23%871,482
Nov 28, 20250.160.170.160.170.171.36%279,125
Nov 26, 20250.170.170.160.170.170.77%431,724
Nov 25, 20250.170.170.170.170.17-1.06%541,994
Nov 24, 20250.160.180.160.170.17-0.18%268,749
Nov 21, 20250.170.180.160.170.17-2.74%777,746
Nov 20, 20250.180.190.170.180.18-3.73%812,936
Nov 19, 20250.200.200.180.180.18-7.04%1,111,008
Nov 18, 20250.200.200.180.200.20-2.15%1,072,371
Nov 17, 20250.210.220.200.200.20-6.01%810,335
Nov 14, 20250.200.220.200.210.215.50%1,138,149
Nov 13, 20250.210.240.200.200.20-9.66%2,167,722
Nov 12, 20250.230.230.210.220.222.24%2,658,056
Nov 11, 20250.210.230.200.220.22-2.67%3,547,669
Nov 10, 20250.200.260.190.220.2218.84%47,060,922
Nov 7, 20250.210.210.180.190.19-14.21%3,499,621
Nov 6, 20250.220.220.220.220.22-8.21%4,532,146
Nov 5, 20250.220.240.210.240.24-14.89%17,489,866
Nov 4, 20250.390.450.250.280.2851.53%582,970,059
Nov 3, 20250.160.220.160.190.1913.27%17,906,159
Oct 31, 20250.170.170.160.160.16-6.54%1,366,498
Oct 30, 20250.150.180.150.180.1815.35%3,962,513
Oct 29, 20250.170.170.150.150.15-4.75%689,677
Oct 28, 20250.160.170.160.160.16-1.84%456,959
Oct 27, 20250.170.170.160.160.163.82%662,563
Oct 24, 20250.160.160.150.160.16-2.48%728,318
Oct 23, 20250.170.170.160.160.162.61%777,339
Oct 22, 20250.160.160.150.160.16-3.45%1,416,834
Oct 21, 20250.170.170.160.160.160.74%1,401,423
Oct 20, 20250.160.160.150.160.161.64%518,865
Oct 17, 20250.160.170.160.160.160.13%914,633
Oct 16, 20250.170.170.150.160.16-3.59%908,982
Oct 15, 20250.160.170.160.160.16-3.58%1,527,750
Oct 14, 20250.160.170.160.170.177.91%2,174,491
Oct 13, 20250.150.170.150.160.16-15.05%7,353,210
Oct 10, 20250.190.200.170.190.19-5.92%47,486,216
Oct 9, 20250.200.200.190.200.20-2.51%576,045
Oct 8, 20250.190.210.190.200.203.36%735,979
Oct 7, 20250.210.210.190.200.20-3.73%671,645
Oct 6, 20250.200.220.200.200.20-5.56%682,247
Oct 3, 20250.210.220.200.220.223.06%1,314,793
Oct 2, 20250.200.220.200.210.211.75%1,080,641
Oct 1, 20250.200.210.190.210.213.99%1,009,223
Sep 30, 20250.220.230.190.200.20-9.88%2,190,216
Sep 29, 20250.180.220.180.220.2215.82%5,271,112
Sep 26, 20250.190.190.180.190.192.21%556,389
Sep 25, 20250.190.190.160.190.19-2.93%750,566
Sep 24, 20250.200.200.190.190.19-5.86%635,442
Sep 23, 20250.210.230.190.200.20-3.65%1,485,657
Sep 22, 20250.190.220.190.210.2111.42%4,683,707
Sep 19, 20250.180.200.180.190.19-0.21%1,436,906
Sep 18, 20250.180.200.180.190.192.65%984,678
Sep 17, 20250.180.190.180.180.181.48%409,572
Sep 16, 20250.200.200.170.180.18-7.99%956,837
Sep 15, 20250.200.200.190.200.20-1.84%457,079
Sep 12, 20250.210.210.190.200.20-4.10%1,533,095
Sep 11, 20250.180.250.160.210.2119.05%7,877,426
Sep 10, 20250.150.190.150.180.1818.55%4,033,472
Sep 9, 20250.150.150.140.150.15-1.59%5,915,548
Sep 8, 20250.150.160.150.150.15-3.88%426,240
Sep 5, 20250.160.170.150.160.160.13%1,137,829
Sep 4, 20250.150.160.150.160.160.58%289,292
Sep 3, 20250.160.160.150.160.16-5.05%544,798
Sep 2, 20250.170.170.160.160.16-2.89%535,204
Aug 29, 20250.170.170.160.170.17-2.31%656,852
Aug 28, 20250.180.180.170.170.17-0.52%820,735
Aug 27, 20250.170.210.160.170.171.04%9,473,440
Aug 26, 20250.170.170.170.170.17-0.63%162,520
Aug 25, 20250.180.180.170.170.171.76%255,680
Aug 22, 20250.170.180.170.170.173.39%282,637
Aug 21, 20250.160.170.150.170.17-3.51%382,552
Aug 20, 20250.170.180.170.170.17-3.72%567,912
Aug 19, 20250.200.200.170.180.18-3.16%610,049
Aug 18, 20250.180.190.180.180.18-2.81%309,553
Aug 15, 20250.190.190.190.190.19-4.94%271,439
Aug 14, 20250.190.200.180.200.202.16%491,887
Aug 13, 20250.190.200.190.190.19-0.36%371,206
Aug 12, 20250.200.200.190.200.20-1.52%297,228
Aug 11, 20250.200.200.190.200.201.59%369,538
Aug 8, 20250.190.190.190.190.192.04%588,754
Aug 7, 20250.190.190.190.190.19-2.95%403,537
Aug 6, 20250.190.200.190.200.202.39%272,472
Aug 5, 20250.200.200.190.190.19-6.24%423,053
Aug 4, 20250.200.210.190.210.211.49%864,314
Aug 1, 20250.200.200.190.200.20-3.07%858,911
Jul 31, 20250.200.220.200.210.21-0.81%910,720
Jul 30, 20250.210.230.190.210.211.74%1,988,466
Jul 29, 20250.200.210.200.210.21-4.00%491,625
Jul 28, 20250.220.220.200.220.22-3.06%651,879
Jul 25, 20250.220.230.210.220.22-0.05%623,113
Jul 24, 20250.220.220.210.220.22-1.99%777,647
Jul 23, 20250.230.230.220.230.23-3.62%701,674
Jul 22, 20250.210.240.210.240.2414.08%2,967,543
Jul 21, 20250.210.210.200.210.21-1.76%904,413
Jul 18, 20250.210.220.210.210.21-6.80%976,936
Jul 17, 20250.220.230.210.230.232.27%1,184,251