PTL Limited (PTLE)
NASDAQ: PTLE · Real-Time Price · USD
6.41
+0.30 (4.91%)
Apr 29, 2026, 12:17 PM EDT - Market open
PTL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.50 | 6.53 | 6.20 | 6.41 | - | 4.91% | 45,583 |
| Apr 28, 2026 | 6.64 | 6.64 | 5.86 | 6.11 | 6.11 | - | 3,758 |
| Apr 27, 2026 | 6.50 | 6.50 | 6.11 | 6.11 | 6.11 | -6.00% | 2,327 |
| Apr 24, 2026 | 6.60 | 7.00 | 6.30 | 6.50 | 6.50 | 1.56% | 59,740 |
| Apr 23, 2026 | 6.87 | 6.87 | 6.26 | 6.40 | 6.40 | -3.18% | 6,427 |
| Apr 22, 2026 | 6.91 | 6.99 | 6.50 | 6.61 | 6.61 | -0.08% | 24,565 |
| Apr 21, 2026 | 6.30 | 6.62 | 6.30 | 6.62 | 6.62 | 3.68% | 6,406 |
| Apr 20, 2026 | 6.61 | 7.19 | 6.38 | 6.38 | 6.38 | -2.15% | 5,043 |
| Apr 17, 2026 | 7.17 | 7.17 | 6.51 | 6.52 | 6.52 | -8.43% | 34,937 |
| Apr 16, 2026 | 7.47 | 7.78 | 6.67 | 7.12 | 7.12 | -10.44% | 27,923 |
| Apr 15, 2026 | 8.49 | 8.59 | 7.60 | 7.95 | 7.95 | -3.64% | 48,849 |
| Apr 14, 2026 | 8.68 | 8.87 | 8.25 | 8.25 | 8.25 | -4.29% | 35,023 |
| Apr 13, 2026 | 8.75 | 9.00 | 8.11 | 8.62 | 8.62 | -3.47% | 10,361 |
| Apr 10, 2026 | 8.66 | 8.93 | 8.40 | 8.93 | 8.93 | 1.59% | 12,708 |
| Apr 9, 2026 | 8.40 | 8.79 | 8.01 | 8.79 | 8.79 | 4.39% | 9,704 |
| Apr 8, 2026 | 7.47 | 8.42 | 7.20 | 8.42 | 8.42 | 12.27% | 94,423 |
| Apr 7, 2026 | 7.41 | 7.50 | 7.11 | 7.50 | 7.50 | - | 10,484 |
| Apr 6, 2026 | 6.67 | 7.50 | 6.57 | 7.50 | 7.50 | 11.52% | 16,108 |
| Apr 2, 2026 | 6.50 | 6.95 | 6.12 | 6.73 | 6.73 | 3.46% | 15,675 |
| Apr 1, 2026 | 5.72 | 7.18 | 5.61 | 6.50 | 6.50 | 12.85% | 177,406 |
| Mar 31, 2026 | 5.21 | 5.81 | 5.21 | 5.76 | 5.76 | 5.49% | 17,192 |
| Mar 30, 2026 | 4.97 | 5.89 | 4.97 | 5.46 | 5.46 | 10.75% | 56,947 |
| Mar 27, 2026 | 4.77 | 5.44 | 4.50 | 4.93 | 4.93 | -0.60% | 35,645 |
| Mar 26, 2026 | 5.57 | 5.78 | 4.68 | 4.96 | 4.96 | -10.63% | 98,901 |
| Mar 25, 2026 | 7.17 | 7.17 | 5.16 | 5.55 | 5.55 | -22.49% | 195,248 |
| Mar 24, 2026 | 6.61 | 7.80 | 6.60 | 7.16 | 7.16 | -10.61% | 313,853 |
| Mar 23, 2026 | 4.75 | 12.45 | 4.75 | 8.01 | 8.01 | 87.59% | 10,001,440 |
| Mar 20, 2026 | 5.22 | 5.22 | 4.00 | 4.27 | 4.27 | -21.65% | 14,324 |
| Mar 19, 2026 | 6.00 | 6.00 | 5.27 | 5.45 | 5.45 | -13.63% | 6,618 |
| Mar 18, 2026 | 6.34 | 6.45 | 6.20 | 6.31 | 6.31 | -2.47% | 4,768 |
| Mar 17, 2026 | 7.20 | 7.20 | 6.36 | 6.47 | 6.47 | -8.62% | 14,124 |
| Mar 16, 2026 | 7.33 | 7.66 | 6.83 | 7.08 | 7.08 | -6.96% | 12,499 |
| Mar 13, 2026 | 8.09 | 8.36 | 7.00 | 7.61 | 7.61 | -6.85% | 11,093 |
| Mar 12, 2026 | 9.00 | 9.00 | 8.17 | 8.17 | 8.17 | -8.10% | 17,996 |
| Mar 11, 2026 | 8.77 | 9.13 | 8.25 | 8.89 | 8.89 | 0.68% | 9,474 |
| Mar 10, 2026 | 8.99 | 9.08 | 8.49 | 8.83 | 8.83 | -1.56% | 17,315 |
| Mar 9, 2026 | 9.69 | 9.69 | 8.72 | 8.97 | 8.97 | -7.62% | 16,051 |
| Mar 6, 2026 | 9.35 | 16.17 | 9.35 | 9.71 | 9.71 | 2.32% | 479,185 |
| Mar 5, 2026 | 9.30 | 9.49 | 9.08 | 9.49 | 9.49 | 0.11% | 20,616 |
| Mar 4, 2026 | 9.11 | 9.60 | 8.39 | 9.48 | 9.48 | 3.95% | 10,955 |
| Mar 3, 2026 | 8.44 | 9.40 | 8.25 | 9.12 | 9.12 | 4.23% | 16,938 |
| Mar 2, 2026 | 8.47 | 9.01 | 8.35 | 8.75 | 8.75 | 1.21% | 64,370 |
| Feb 27, 2026 | 8.45 | 9.24 | 8.09 | 8.65 | 8.65 | -6.11% | 48,133 |
| Feb 26, 2026 | 8.91 | 10.40 | 8.54 | 9.21 | 9.21 | 3.23% | 13,398 |
| Feb 25, 2026 | 8.64 | 9.12 | 8.30 | 8.92 | 8.92 | 0.18% | 14,058 |
| Feb 24, 2026 | 7.78 | 8.90 | 7.20 | 8.90 | 8.90 | 0.27% | 177,669 |
| Feb 23, 2026 | 9.10 | 9.10 | 8.51 | 8.88 | 8.88 | -1.42% | 6,926 |
| Feb 20, 2026 | 8.93 | 9.19 | 8.80 | 9.01 | 9.01 | -0.09% | 6,551 |
| Feb 19, 2026 | 9.45 | 10.00 | 8.97 | 9.02 | 9.02 | - | 19,023 |
| Feb 18, 2026 | 9.13 | 9.62 | 8.80 | 9.02 | 9.02 | 4.93% | 7,639 |
| Feb 17, 2026 | 9.60 | 9.60 | 8.59 | 8.59 | 8.59 | -7.41% | 2,637 |
| Feb 13, 2026 | 8.80 | 9.28 | 8.80 | 9.28 | 9.28 | - | 4,939 |
| Feb 12, 2026 | 9.66 | 9.67 | 8.94 | 9.28 | 9.28 | -4.92% | 7,108 |
| Feb 11, 2026 | 9.67 | 10.00 | 8.99 | 9.76 | 9.76 | 6.64% | 10,434 |
| Feb 10, 2026 | 9.17 | 9.76 | 8.98 | 9.15 | 9.15 | -1.38% | 6,788 |
| Feb 9, 2026 | 8.80 | 9.35 | 8.80 | 9.28 | 9.28 | 5.45% | 6,062 |
| Feb 6, 2026 | 8.53 | 9.00 | 8.40 | 8.80 | 8.80 | 6.18% | 8,974 |
| Feb 5, 2026 | 9.36 | 9.36 | 8.29 | 8.29 | 8.29 | -8.16% | 9,501 |
| Feb 4, 2026 | 8.98 | 9.58 | 8.94 | 9.02 | 9.02 | -0.97% | 5,721 |
| Feb 3, 2026 | 8.81 | 9.37 | 8.66 | 9.11 | 9.11 | 5.46% | 12,961 |
| Feb 2, 2026 | 8.68 | 9.17 | 8.42 | 8.64 | 8.64 | -3.49% | 15,527 |
| Jan 30, 2026 | 9.00 | 9.22 | 8.53 | 8.95 | 8.95 | -3.53% | 16,073 |
| Jan 29, 2026 | 9.23 | 9.94 | 8.62 | 9.28 | 9.28 | -0.43% | 28,282 |
| Jan 28, 2026 | 10.39 | 10.39 | 9.26 | 9.32 | 9.32 | -6.80% | 19,797 |
| Jan 27, 2026 | 9.44 | 10.54 | 9.21 | 10.00 | 10.00 | 5.40% | 19,951 |
| Jan 26, 2026 | 10.16 | 10.30 | 8.91 | 9.49 | 9.49 | -1.17% | 39,961 |
| Jan 23, 2026 | 8.79 | 10.08 | 8.64 | 9.60 | 9.60 | 9.79% | 59,691 |
| Jan 22, 2026 | 8.88 | 8.88 | 8.21 | 8.74 | 8.74 | 1.67% | 16,720 |
| Jan 21, 2026 | 8.69 | 9.14 | 8.40 | 8.60 | 8.60 | -2.71% | 31,917 |
| Jan 20, 2026 | 8.56 | 9.30 | 8.43 | 8.84 | 8.84 | -15.20% | 58,647 |
| Jan 16, 2026 | 10.38 | 12.00 | 9.40 | 10.42 | 10.42 | 20.65% | 2,018,906 |
| Jan 15, 2026 | 8.87 | 8.87 | 8.38 | 8.64 | 8.64 | -3.40% | 7,801 |
| Jan 14, 2026 | 9.09 | 9.60 | 8.80 | 8.94 | 8.94 | -3.12% | 13,147 |
| Jan 13, 2026 | 9.28 | 9.67 | 8.66 | 9.23 | 9.23 | 3.22% | 24,077 |
| Jan 12, 2026 | 8.80 | 9.14 | 8.46 | 8.94 | 8.94 | 4.39% | 6,013 |
| Jan 9, 2026 | 8.85 | 8.90 | 8.04 | 8.57 | 8.57 | -2.19% | 9,412 |
| Jan 8, 2026 | 8.88 | 8.91 | 8.47 | 8.76 | 8.76 | -4.28% | 5,271 |
| Jan 7, 2026 | 9.72 | 9.72 | 9.10 | 9.15 | 9.15 | -5.30% | 7,966 |
| Jan 6, 2026 | 9.26 | 9.67 | 8.86 | 9.66 | 9.66 | 3.87% | 16,410 |
| Jan 5, 2026 | 8.80 | 9.30 | 8.74 | 9.30 | 9.30 | 7.69% | 9,492 |
| Jan 2, 2026 | 8.47 | 8.64 | 8.05 | 8.64 | 8.64 | 7.89% | 4,093 |
| Dec 31, 2025 | 8.16 | 8.25 | 7.83 | 8.01 | 8.01 | -1.38% | 15,061 |
| Dec 30, 2025 | 8.29 | 8.64 | 8.10 | 8.12 | 8.12 | -1.93% | 8,767 |
| Dec 29, 2025 | 8.96 | 8.98 | 8.00 | 8.28 | 8.28 | -5.91% | 12,142 |
| Dec 26, 2025 | 9.30 | 9.30 | 8.80 | 8.80 | 8.80 | -4.68% | 3,934 |
| Dec 24, 2025 | 8.86 | 9.23 | 8.40 | 9.23 | 9.23 | 1.94% | 5,996 |
| Dec 23, 2025 | 8.08 | 9.60 | 8.08 | 9.06 | 9.06 | 9.06% | 11,667 |
| Dec 22, 2025 | 8.39 | 8.66 | 8.06 | 8.30 | 8.30 | -0.19% | 4,432 |
| Dec 19, 2025 | 8.50 | 8.73 | 8.23 | 8.32 | 8.32 | -2.16% | 3,914 |
| Dec 18, 2025 | 8.80 | 8.95 | 8.33 | 8.50 | 8.50 | -2.92% | 8,892 |
| Dec 17, 2025 | 9.21 | 9.21 | 8.49 | 8.76 | 8.76 | -3.69% | 15,657 |
| Dec 16, 2025 | 8.08 | 9.10 | 8.08 | 9.10 | 9.10 | -0.26% | 10,265 |
| Dec 15, 2025 | 10.40 | 10.40 | 8.46 | 9.12 | 9.12 | -13.04% | 14,367 |
| Dec 12, 2025 | 11.21 | 11.21 | 10.20 | 10.49 | 10.49 | -7.68% | 9,857 |
| Dec 11, 2025 | 11.28 | 11.43 | 11.21 | 11.36 | 11.36 | -1.66% | 4,243 |
| Dec 10, 2025 | 12.00 | 12.00 | 10.54 | 11.55 | 11.55 | -3.73% | 9,575 |
| Dec 9, 2025 | 12.00 | 12.47 | 11.42 | 12.00 | 12.00 | -3.47% | 15,569 |
| Dec 8, 2025 | 12.34 | 12.80 | 11.69 | 12.43 | 12.43 | 0.71% | 11,591 |
| Dec 5, 2025 | 12.44 | 13.10 | 12.14 | 12.34 | 12.34 | -3.44% | 10,381 |
| Dec 4, 2025 | 12.55 | 13.00 | 12.18 | 12.78 | 12.78 | 0.69% | 9,109 |