Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PTSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18 2024 | 16.82 | -0.50 | -2.89% | 17.41 | 17.41 | 16.605 | 18,279 |
| Oct 17 2024 | 17.32 | -0.22 | -1.25% | 17.72 | 18.00 | 17.14 | 16,844 |
| Oct 16 2024 | 17.54 | 0.79 | 4.72% | 16.77 | 18.105 | 16.50 | 68,365 |
| Oct 15 2024 | 16.75 | -0.66 | -3.79% | 17.30 | 17.815 | 16.70 | 14,704 |
| Oct 14 2024 | 17.41 | -0.41 | -2.30% | 17.70 | 17.71 | 17.41 | 5,000 |
| Oct 11 2024 | 17.82 | 0.55 | 3.18% | 17.18 | 17.82 | 17.18 | 5,728 |
| Oct 10 2024 | 17.27 | -0.12 | -0.69% | 17.02 | 17.43 | 16.755 | 28,313 |
| Oct 09 2024 | 17.39 | 0.03 | 0.17% | 17.25 | 17.59 | 17.1128 | 6,396 |
| Oct 08 2024 | 17.36 | 0.44 | 2.60% | 17.07 | 17.36 | 16.72 | 7,625 |
| Oct 07 2024 | 16.92 | 0.15 | 0.89% | 16.6944 | 17.39 | 16.65 | 19,787 |
| Oct 04 2024 | 16.77 | 0.04 | 0.24% | 17.00 | 17.45 | 16.5546 | 12,400 |
| Oct 03 2024 | 16.73 | -0.26 | -1.53% | 16.78 | 17.085 | 16.305 | 10,508 |
| Oct 02 2024 | 16.99 | -0.42 | -2.38% | 17.50 | 17.50 | 16.99 | 5,764 |
| Oct 01 2024 | 17.405 | -1.10 | -5.92% | 18.27 | 18.67 | 16.995 | 18,180 |
| Sep 30 2024 | 18.50 | 0.32 | 1.76% | 18.19 | 18.67 | 18.05 | 6,740 |
| Sep 27 2024 | 18.18 | 0.53 | 3.00% | 17.89 | 18.35 | 17.46 | 7,828 |
| Sep 26 2024 | 17.65 | 0.17 | 0.97% | 17.85 | 17.85 | 17.36 | 11,264 |
| Sep 25 2024 | 17.48 | 0.07 | 0.40% | 17.46 | 17.90 | 16.95 | 30,414 |
| Sep 24 2024 | 17.41 | -0.43 | -2.41% | 18.04 | 18.35 | 17.33 | 38,693 |
| Sep 23 2024 | 17.84 | -0.41 | -2.25% | 18.53 | 18.53 | 17.645 | 21,847 |
| Sep 20 2024 | 18.25 | -0.86 | -4.50% | 18.73 | 19.257 | 18.12 | 61,044 |
| Sep 19 2024 | 19.11 | 0.58 | 3.13% | 19.44 | 19.72 | 18.76 | 9,417 |
| Sep 18 2024 | 18.53 | 0.73 | 4.10% | 17.91 | 18.98 | 17.64 | 17,642 |
| Sep 17 2024 | 17.80 | -0.38 | -2.09% | 18.00 | 18.24 | 17.60 | 20,414 |
| Sep 16 2024 | 18.18 | 0.56 | 3.18% | 17.84 | 18.21 | 17.84 | 6,580 |
| Sep 13 2024 | 17.62 | 0.42 | 2.44% | 17.54 | 17.88 | 17.01 | 9,181 |
| Sep 12 2024 | 17.20 | -0.17 | -0.98% | 16.71 | 17.41 | 16.67 | 6,354 |
| Sep 11 2024 | 17.37 | 0.16 | 0.93% | 17.00 | 17.37 | 16.28 | 30,116 |
| Sep 10 2024 | 17.21 | 0.45 | 2.68% | 16.94 | 17.21 | 16.54 | 8,263 |
| Sep 09 2024 | 16.76 | -0.44 | -2.56% | 17.22 | 18.0877 | 16.72 | 17,657 |
| Sep 06 2024 | 17.20 | -0.67 | -3.75% | 17.75 | 17.7539 | 17.13 | 8,446 |
| Sep 05 2024 | 17.87 | 0.20 | 1.13% | 18.07 | 18.385 | 17.5927 | 9,908 |
| Sep 04 2024 | 17.67 | -0.35 | -1.94% | 18.00 | 18.6399 | 17.44 | 16,492 |
| Sep 03 2024 | 18.02 | -0.12 | -0.66% | 17.36 | 18.02 | 17.22 | 15,391 |
| Aug 30 2024 | 18.14 | -0.19 | -1.04% | 18.30 | 18.72 | 17.885 | 8,119 |
| Aug 29 2024 | 18.33 | -0.22 | -1.19% | 18.77 | 18.77 | 17.90 | 9,407 |
| Aug 28 2024 | 18.55 | 1.04 | 5.94% | 17.53 | 18.63 | 17.15 | 23,055 |
| Aug 27 2024 | 17.51 | -0.37 | -2.07% | 17.62 | 18.209 | 17.42 | 17,987 |
| Aug 26 2024 | 17.88 | -0.86 | -4.59% | 18.88 | 18.88 | 17.67 | 21,750 |
| Aug 23 2024 | 18.74 | 1.86 | 11.02% | 17.09 | 18.84 | 17.09 | 20,053 |
| Aug 22 2024 | 16.88 | 0.04 | 0.24% | 16.82 | 16.88 | 16.36 | 10,619 |
| Aug 21 2024 | 16.84 | 0.34 | 2.06% | 16.58 | 16.84 | 16.30 | 15,321 |
| Aug 20 2024 | 16.50 | -0.60 | -3.51% | 17.10 | 17.10 | 16.27 | 11,314 |
| Aug 19 2024 | 17.10 | 0.21 | 1.24% | 16.89 | 17.10 | 16.79 | 28,377 |
| Aug 16 2024 | 16.89 | 0.09 | 0.54% | 17.10 | 17.25 | 16.59 | 23,691 |
| Aug 15 2024 | 16.80 | 0.47 | 2.88% | 16.80 | 17.05 | 16.24 | 54,659 |
| Aug 14 2024 | 16.33 | -0.64 | -3.77% | 17.00 | 17.70 | 15.972 | 156,007 |
| Aug 13 2024 | 16.97 | 0.08 | 0.47% | 16.89 | 17.2599 | 16.83 | 12,553 |
| Aug 12 2024 | 16.89 | -0.59 | -3.38% | 17.48 | 17.695 | 16.675 | 29,688 |
| Aug 09 2024 | 17.48 | -0.61 | -3.37% | 18.00 | 18.09 | 17.06 | 15,828 |
| Aug 08 2024 | 18.09 | 0.54 | 3.08% | 17.92 | 18.26 | 17.42 | 22,326 |
| Aug 07 2024 | 17.55 | -0.17 | -0.96% | 18.09 | 18.09 | 17.52 | 16,663 |
| Aug 06 2024 | 17.72 | 0.80 | 4.73% | 16.88 | 17.89 | 16.70 | 30,273 |
| Aug 05 2024 | 16.92 | -0.54 | -3.09% | 16.50 | 17.41 | 16.50 | 35,342 |
| Aug 02 2024 | 17.46 | -0.97 | -5.26% | 17.62 | 18.2792 | 17.01 | 24,838 |
| Aug 01 2024 | 18.43 | -1.96 | -9.61% | 20.51 | 21.37 | 18.34 | 48,336 |
| Jul 31 2024 | 20.39 | -0.94 | -4.41% | 21.16 | 21.24 | 20.23 | 28,935 |
| Jul 30 2024 | 21.33 | 0.33 | 1.57% | 21.35 | 21.60 | 21.0101 | 7,801 |
| Jul 29 2024 | 21.00 | -1.12 | -5.06% | 22.50 | 22.50 | 21.00 | 17,141 |
| Jul 26 2024 | 22.12 | 0.18 | 0.82% | 22.32 | 22.88 | 20.77 | 39,363 |
| Jul 25 2024 | 21.94 | 1.78 | 8.83% | 19.55 | 21.98 | 19.4468 | 39,043 |
| Jul 24 2024 | 20.16 | -0.57 | -2.75% | 20.55 | 21.19 | 20.12 | 20,529 |
| Jul 23 2024 | 20.73 | 0.46 | 2.27% | 20.05 | 20.73 | 19.56 | 18,902 |
| Jul 22 2024 | 20.27 | 0.10 | 0.50% | 20.20 | 20.27 | 19.75 | 5,966 |
