Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PTAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23 2024 | 30.50 | 0.25 | 0.83% | 30.25 | 30.50 | 30.25 | 351,987 |
| Dec 20 2024 | 30.25 | 0.25 | 0.83% | 30.00 | 30.25 | 30.00 | 904,093 |
| Dec 19 2024 | 30.00 | -1.25 | -4.00% | 31.25 | 31.25 | 29.50 | 2,020,197 |
| Dec 18 2024 | 31.25 | -1.25 | -3.85% | 32.50 | 32.50 | 31.25 | 2,148,899 |
| Dec 17 2024 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 32.50 | 81,643 |
| Dec 16 2024 | 32.50 | -0.50 | -1.52% | 33.00 | 33.25 | 32.50 | 417,996 |
| Dec 13 2024 | 33.00 | -0.25 | -0.75% | 33.25 | 33.25 | 33.00 | 392,148 |
| Dec 12 2024 | 33.25 | 0.00 | 0.00% | 33.25 | 33.55 | 33.25 | 358,068 |
| Dec 11 2024 | 33.25 | -0.25 | -0.75% | 33.50 | 33.50 | 33.25 | 433,720 |
| Dec 10 2024 | 33.50 | -0.75 | -2.19% | 34.00 | 34.25 | 33.50 | 1,598,217 |
| Dec 09 2024 | 34.25 | -0.15 | -0.44% | 34.25 | 34.25 | 34.00 | 624,923 |
| Dec 06 2024 | 34.40 | -0.10 | -0.29% | 35.00 | 35.00 | 34.25 | 786,106 |
| Dec 05 2024 | 34.50 | -1.00 | -2.82% | 35.25 | 35.25 | 34.50 | 119,407 |
| Dec 04 2024 | 35.50 | 0.00 | 0.00% | 35.25 | 36.00 | 35.00 | 426,385 |
| Dec 03 2024 | 35.50 | -0.25 | -0.70% | 35.50 | 35.75 | 35.50 | 170,680 |
| Dec 02 2024 | 35.75 | 0.00 | 0.00% | 35.75 | 35.75 | 35.75 | 1,141,096 |
| Nov 29 2024 | 35.75 | 0.50 | 1.42% | 36.00 | 36.00 | 35.25 | 537,565 |
| Nov 28 2024 | 35.25 | 0.00 | 0.00% | 35.50 | 35.50 | 35.00 | 360,717 |
| Nov 27 2024 | 35.25 | 0.05 | 0.14% | 35.25 | 35.25 | 35.25 | 125,208 |
| Nov 26 2024 | 35.20 | -1.05 | -2.90% | 36.00 | 36.00 | 35.20 | 648,682 |
| Nov 25 2024 | 36.25 | 0.50 | 1.40% | 35.75 | 36.25 | 35.65 | 821,489 |
| Nov 22 2024 | 35.75 | 0.00 | 0.00% | 35.75 | 35.75 | 35.75 | 275,202 |
| Nov 21 2024 | 35.75 | 0.15 | 0.42% | 35.75 | 35.75 | 35.50 | 419,069 |
| Nov 20 2024 | 35.60 | -0.90 | -2.47% | 36.50 | 36.50 | 35.60 | 582,812 |
| Nov 19 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.50 | 36.50 | 225,440 |
| Nov 18 2024 | 36.50 | 1.00 | 2.82% | 36.50 | 36.50 | 36.00 | 478,748 |
| Nov 15 2024 | 35.50 | -0.50 | -1.39% | 36.50 | 36.50 | 35.50 | 431,076 |
| Nov 14 2024 | 36.00 | -0.50 | -1.37% | 36.75 | 36.75 | 36.00 | 839,434 |
| Nov 13 2024 | 36.50 | 0.00 | 0.00% | 36.50 | 36.50 | 36.50 | 180,349 |
| Nov 12 2024 | 36.50 | -0.25 | -0.68% | 36.75 | 36.75 | 36.50 | 199,018 |
| Nov 11 2024 | 36.75 | 0.25 | 0.68% | 36.50 | 36.75 | 36.50 | 200,927 |
| Nov 08 2024 | 36.50 | 0.25 | 0.69% | 36.50 | 36.50 | 36.50 | 749,862 |
| Nov 07 2024 | 36.25 | -0.25 | -0.68% | 36.50 | 36.75 | 36.25 | 107,233 |
| Nov 06 2024 | 36.50 | 0.25 | 0.69% | 37.00 | 37.25 | 36.00 | 691,920 |
| Nov 05 2024 | 36.25 | 0.25 | 0.69% | 36.00 | 36.25 | 36.00 | 357,537 |
| Nov 04 2024 | 36.00 | -0.75 | -2.04% | 36.75 | 36.75 | 36.00 | 1,016,924 |
| Nov 01 2024 | 36.75 | 0.00 | 0.00% | 36.75 | 36.75 | 36.75 | 143,921 |
| Oct 31 2024 | 36.75 | 0.25 | 0.68% | 36.75 | 36.75 | 36.50 | 138,103 |
| Oct 30 2024 | 36.50 | 0.50 | 1.39% | 36.25 | 36.50 | 36.00 | 194,749 |
| Oct 29 2024 | 36.00 | 0.00 | 0.00% | 36.25 | 36.25 | 35.75 | 152,580 |
| Oct 28 2024 | 36.00 | -0.50 | -1.37% | 36.50 | 37.00 | 35.75 | 371,892 |
| Oct 25 2024 | 36.50 | -0.50 | -1.35% | 37.00 | 37.00 | 36.50 | 215,466 |
| Oct 24 2024 | 37.00 | -0.25 | -0.67% | 37.50 | 37.50 | 37.00 | 327,454 |
| Oct 23 2024 | 37.25 | -0.35 | -0.93% | 38.00 | 38.00 | 37.25 | 290,730 |
| Oct 22 2024 | 37.60 | -0.90 | -2.34% | 38.25 | 38.50 | 37.60 | 300,159 |
| Oct 21 2024 | 38.50 | 0.00 | 0.00% | 38.75 | 39.00 | 38.50 | 248,689 |
| Oct 18 2024 | 38.50 | 0.00 | 0.00% | 38.75 | 38.75 | 38.50 | 347,761 |
| Oct 17 2024 | 38.50 | -0.25 | -0.65% | 38.75 | 38.75 | 38.50 | 257,046 |
| Oct 16 2024 | 38.75 | 0.25 | 0.65% | 38.50 | 38.75 | 38.50 | 85,640 |
| Oct 15 2024 | 38.50 | -0.50 | -1.28% | 38.75 | 38.75 | 38.50 | 501,395 |
| Oct 14 2024 | 39.00 | 0.50 | 1.30% | 38.50 | 39.00 | 38.50 | 443,976 |
| Oct 11 2024 | 38.50 | -1.00 | -2.53% | 39.50 | 39.50 | 38.50 | 341,066 |
| Oct 10 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 39.50 | 39.25 | 160,555 |
| Oct 09 2024 | 39.50 | 0.50 | 1.28% | 39.75 | 39.75 | 39.50 | 90,891 |
| Oct 08 2024 | 39.00 | -0.50 | -1.27% | 40.00 | 40.50 | 39.00 | 468,824 |
| Oct 07 2024 | 39.50 | 1.00 | 2.60% | 38.50 | 39.50 | 38.50 | 447,843 |
| Oct 04 2024 | 38.50 | 1.25 | 3.36% | 37.25 | 38.50 | 37.25 | 465,903 |
| Oct 03 2024 | 37.25 | 0.75 | 2.05% | 36.00 | 37.25 | 36.00 | 534,959 |
| Oct 02 2024 | 36.50 | 2.10 | 6.10% | 35.25 | 36.50 | 35.25 | 392,288 |
| Oct 01 2024 | 34.40 | -0.60 | -1.71% | 35.00 | 35.00 | 34.40 | 417,508 |
| Sep 30 2024 | 35.00 | -0.50 | -1.41% | 35.50 | 35.60 | 35.00 | 322,276 |
| Sep 27 2024 | 35.50 | 0.00 | 0.00% | 35.50 | 35.50 | 35.50 | 135,388 |
| Sep 26 2024 | 35.50 | -0.75 | -2.07% | 36.00 | 36.25 | 35.50 | 465,808 |
| Sep 25 2024 | 36.25 | 0.95 | 2.69% | 35.50 | 36.25 | 35.50 | 458,452 |
