PTL Limited Class A PTLE
NASDAQ · United States · Transportation
$7.410.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.41 | -0.40% | $7.24 | $7.41 | $7.24 | 1.68K |
| 2026-09-30 | $7.44 | +2.62% | $7.19 | $7.73 | $7.09 | 50.20K |
| 2026-09-29 | $7.25 | +7.57% | $6.86 | $7.61 | $6.64 | 49.90K |
| 2026-09-28 | $6.74 | -5.73% | $7.00 | $7.25 | $6.50 | 93.10K |
| 2026-09-25 | $7.15 | +0.99% | $7.22 | $7.22 | $7.00 | 4.30K |
| 2026-09-24 | $7.08 | -1.67% | $7.00 | $7.28 | $7.00 | 3.60K |
| 2026-09-23 | $7.20 | +1.41% | $6.99 | $7.20 | $6.99 | 3.60K |
| 2026-09-22 | $7.10 | -2.07% | $7.00 | $7.10 | $6.99 | 3.10K |
| 2026-09-21 | $7.25 | +1.40% | $7.10 | $7.36 | $7.10 | 2.00K |
| 2026-09-18 | $7.15 | +2.58% | $7.77 | $7.77 | $6.52 | 6.60K |
| 2026-09-17 | $6.97 | 0.00% | $7.01 | $7.01 | $6.76 | 3.20K |
| 2026-09-16 | $6.97 | -9.72% | $7.07 | $7.78 | $6.80 | 12.70K |
| 2026-09-15 | $7.72 | +9.35% | $7.01 | $10.49 | $6.84 | 145.20K |
| 2026-09-14 | $7.06 | -2.01% | $7.15 | $7.25 | $6.75 | 20.80K |
| 2026-09-11 | $7.20 | +2.93% | $7.10 | $7.27 | $6.86 | 37.20K |
| 2026-09-10 | $7.00 | +3.70% | $7.00 | $7.25 | $6.82 | 13.10K |
| 2026-09-09 | $6.75 | -4.93% | $7.25 | $7.60 | $6.74 | 106.60K |
| 2026-09-08 | $7.10 | -3.99% | $7.39 | $7.57 | $6.85 | 104.00K |
| 2026-09-04 | $7.39 | -5.80% | $7.60 | $8.32 | $7.15 | 225.80K |
| 2026-09-03 | $7.85 | +12.14% | $7.40 | $8.50 | $7.00 | 120.10K |
| 2026-09-02 | $7.00 | -5.53% | $7.19 | $7.90 | $6.91 | 9.00K |
| 2026-09-01 | $7.41 | -2.76% | $7.51 | $8.35 | $7.20 | 14.00K |
| 2026-08-31 | $7.62 | -5.93% | $7.52 | $7.80 | $7.51 | 2.10K |
| 2026-08-28 | $8.10 | +12.50% | $7.20 | $8.52 | $7.20 | 12.40K |
| 2026-08-27 | $7.20 | +1.84% | $6.97 | $7.85 | $6.97 | 7.40K |
| 2026-08-26 | $7.07 | -4.46% | $7.23 | $8.15 | $6.57 | 16.80K |
| 2026-08-25 | $7.40 | -4.52% | $7.52 | $7.52 | $7.40 | 3.70K |
| 2026-08-24 | $7.75 | +0.65% | $7.65 | $8.40 | $7.20 | 12.80K |
| 2026-08-21 | $7.70 | -2.90% | $7.56 | $8.80 | $7.00 | 15.40K |
| 2026-08-20 | $7.93 | +0.38% | $8.43 | $8.89 | $7.13 | 23.60K |
| 2026-08-19 | $7.90 | -0.63% | $7.79 | $8.60 | $7.25 | 11.10K |
| 2026-08-18 | $7.95 | +16.91% | $7.30 | $8.31 | $6.70 | 17.90K |
| 2026-08-17 | $6.80 | -11.34% | $6.79 | $6.80 | $6.79 | 900 |
| 2026-08-14 | $7.67 | -7.03% | $8.35 | $8.90 | $7.50 | 27.70K |
| 2026-08-13 | $8.25 | -10.33% | $8.30 | $8.30 | $8.25 | 700 |
| 2026-08-12 | $9.20 | +5.26% | $8.60 | $10.05 | $7.20 | 23.60K |
| 2026-08-11 | $8.74 | -12.60% | $9.90 | $9.90 | $8.74 | 2.90K |
| 2026-08-10 | $10.00 | +1.01% | $10.00 | $10.00 | $9.04 | 4.00K |
| 2026-08-07 | $9.90 | 0.00% | $9.93 | $9.95 | $9.90 | 3.30K |
| 2026-08-06 | $9.90 | -4.72% | $9.90 | $11.00 | $9.90 | 3.80K |
| 2026-08-05 | $10.39 | +3.43% | $9.93 | $10.50 | $9.90 | 4.00K |
| 2026-08-04 | $10.05 | -1.71% | $10.19 | $10.42 | $10.05 | 1.70K |
| 2026-08-03 | $10.22 | +2.92% | $10.50 | $10.50 | $10.10 | 27.90K |
| 2026-07-31 | $9.93 | -2.93% | $9.98 | $9.98 | $9.93 | 4.60K |
| 2026-07-30 | $10.23 | +1.49% | $10.00 | $10.36 | $9.80 | 8.80K |
| 2026-07-29 | $10.08 | +0.80% | $9.95 | $10.08 | $9.81 | 5.10K |
| 2026-07-28 | $10.00 | -1.48% | $9.82 | $10.21 | $9.50 | 35.40K |
| 2026-07-27 | $10.15 | -0.29% | $10.25 | $10.25 | $9.89 | 1.70K |
| 2026-07-24 | $10.18 | +0.79% | $10.04 | $10.18 | $10.04 | 2.20K |
| 2026-07-23 | $10.10 | +0.80% | $9.86 | $10.20 | $9.67 | 5.70K |
| 2026-07-22 | $10.02 | +0.20% | $10.16 | $10.16 | $9.86 | 8.10K |
| 2026-07-21 | $10.00 | -0.20% | $10.07 | $10.38 | $9.98 | 34.80K |
| 2026-07-20 | $10.02 | -1.67% | $9.79 | $10.22 | $9.78 | 7.10K |
| 2026-07-17 | $10.19 | +1.80% | $9.69 | $10.20 | $9.04 | 6.30K |
| 2026-07-16 | $10.01 | -2.39% | $9.90 | $10.09 | $9.67 | 27.50K |
| 2026-07-15 | $10.26 | +2.04% | $9.71 | $10.26 | $9.49 | 191.10K |
| 2026-07-14 | $10.05 | +0.40% | $9.30 | $10.28 | $9.29 | 6.10K |
| 2026-07-13 | $10.01 | -0.60% | $9.80 | $10.12 | $9.09 | 9.40K |
| 2026-07-10 | $10.07 | +8.40% | $9.41 | $10.72 | $9.38 | 29.80K |
| 2026-07-09 | $9.29 | +19.10% | $7.43 | $10.28 | $7.43 | 68.40K |
| 2026-07-08 | $7.80 | +10.01% | $6.70 | $8.40 | $6.64 | 20.80K |
| 2026-07-07 | $7.09 | -2.61% | $7.05 | $7.40 | $6.91 | 270.90K |
| 2026-07-06 | $7.28 | +1.11% | $7.05 | $7.36 | $6.82 | 357.30K |
| 2026-07-02 | $7.20 | +4.65% | $6.50 | $7.20 | $6.50 | 4.90K |
| 2026-07-01 | $6.88 | -1.15% | $7.00 | $7.12 | $6.74 | 5.90K |
| 2026-06-30 | $6.96 | +3.65% | $7.15 | $7.41 | $6.96 | 10.40K |
| 2026-06-29 | $6.72 | -8.14% | $7.30 | $7.30 | $6.35 | 4.00K |
| 2026-06-26 | $7.31 | -0.81% | $7.56 | $7.56 | $6.56 | 17.00K |
| 2026-06-25 | $7.37 | +40.38% | $5.80 | $8.54 | $5.30 | 312.80K |
| 2026-06-24 | $5.25 | -5.41% | $6.00 | $6.75 | $5.25 | 30.30K |
| 2026-06-23 | $5.55 | -1.07% | $5.55 | $5.55 | $5.55 | 1.10K |
| 2026-06-22 | $5.61 | -2.18% | $5.59 | $6.77 | $5.55 | 22.80K |
| 2026-06-18 | $5.74 | -4.10% | $5.46 | $5.74 | $5.46 | 1.30K |
| 2026-06-17 | $5.98 | +5.65% | $5.31 | $6.08 | $5.31 | 11.90K |
| 2026-06-16 | $5.66 | +2.91% | $5.70 | $5.76 | $5.15 | 3.00K |
| 2026-06-15 | $5.50 | -8.03% | $5.98 | $6.00 | $5.20 | 6.70K |
| 2026-06-12 | $5.98 | +19.36% | $5.50 | $6.11 | $5.05 | 12.30K |
| 2026-06-11 | $5.01 | -8.83% | $5.49 | $5.49 | $5.01 | 2.30K |
| 2026-06-10 | $5.49 | -0.70% | $5.02 | $5.49 | $5.02 | 2.00K |
| 2026-06-09 | $5.53 | -0.11% | $5.53 | $5.76 | $5.53 | 12.50K |
| 2026-06-08 | $5.54 | -6.10% | $5.58 | $5.58 | $5.10 | 16.80K |
| 2026-06-05 | $5.90 | +5.92% | $4.50 | $5.90 | $4.50 | 219.90K |
| 2026-06-04 | $5.57 | -1.94% | $5.56 | $5.80 | $5.40 | 2.20K |
| 2026-06-03 | $5.68 | +10.29% | $5.15 | $5.68 | $5.15 | 4.10K |
| 2026-06-02 | $5.15 | +2.77% | $5.01 | $6.00 | $5.01 | 3.20K |
| 2026-06-01 | $5.01 | +0.02% | $5.01 | $5.01 | $5.01 | 900 |
| 2026-05-29 | $5.01 | 0.00% | $5.15 | $5.15 | $5.01 | 1.00K |
| 2026-05-28 | $5.01 | +0.20% | $4.73 | $5.10 | $4.73 | 4.30K |
| 2026-05-27 | $5.00 | 0.00% | $5.10 | $5.15 | $5.00 | 4.60K |
| 2026-05-26 | $5.00 | +0.40% | $4.93 | $5.01 | $4.90 | 7.00K |