PTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	80.75	80.81	79.64	80.48	80.48	0.11%	13,038
Dec 4, 2025	77.96	80.49	77.96	80.39	80.39	3.54%	25,504
Dec 3, 2025	76.45	77.65	75.11	77.65	77.65	1.42%	14,540
Dec 2, 2025	77.97	78.61	76.49	76.56	76.56	-0.10%	19,817
Dec 1, 2025	77.37	77.37	76.49	76.64	76.64	-2.74%	43,525
Nov 28, 2025	78.15	78.95	78.15	78.80	78.80	1.74%	12,934
Nov 26, 2025	77.04	78.13	75.96	77.46	77.46	2.04%	32,546
Nov 25, 2025	74.41	76.15	73.42	75.90	75.90	1.08%	23,239
Nov 24, 2025	70.22	75.19	70.22	75.09	75.09	9.29%	22,427
Nov 21, 2025	68.49	69.33	66.48	68.71	68.71	1.13%	30,595
Nov 20, 2025	75.68	75.68	67.80	67.94	67.94	-6.87%	27,523
Nov 19, 2025	72.85	74.43	72.43	72.96	72.96	0.32%	18,312
Nov 18, 2025	71.26	73.52	70.37	72.73	72.73	0.09%	80,562
Nov 17, 2025	73.54	74.93	71.65	72.66	72.66	-1.74%	78,670
Nov 14, 2025	71.38	76.21	71.24	73.95	73.94	-0.25%	24,502
Nov 13, 2025	78.25	78.25	73.34	74.13	74.13	-6.04%	36,500
Nov 12, 2025	80.82	80.82	78.22	78.90	78.89	-0.60%	22,062
Nov 11, 2025	79.91	80.12	78.87	79.37	79.37	-2.52%	29,529
Nov 10, 2025	81.67	82.74	80.57	81.43	81.43	3.32%	27,989
Nov 7, 2025	75.89	78.92	74.65	78.81	78.81	1.18%	22,697
Nov 6, 2025	81.05	81.44	77.89	77.89	77.89	-4.29%	17,985
Nov 5, 2025	79.45	81.93	79.45	81.38	81.38	3.97%	27,385
Nov 4, 2025	79.23	81.55	78.25	78.28	78.28	-4.74%	26,624
Nov 3, 2025	84.05	84.05	81.27	82.17	82.17	-0.12%	23,739
Oct 31, 2025	82.52	83.00	80.87	82.27	82.27	1.97%	24,563
Oct 30, 2025	80.28	81.73	80.25	80.68	80.68	-2.62%	7,867
Oct 29, 2025	82.17	83.50	82.04	82.85	82.85	2.11%	5,781
Oct 28, 2025	81.83	82.88	81.11	81.14	81.14	-0.79%	18,953
Oct 27, 2025	82.79	82.79	81.56	81.79	81.79	1.59%	32,679
Oct 24, 2025	80.83	81.29	80.41	80.50	80.50	3.50%	14,637
Oct 23, 2025	74.84	78.16	74.84	77.78	77.78	4.48%	14,367
Oct 22, 2025	76.74	77.00	72.46	74.44	74.44	-3.61%	37,390
Oct 21, 2025	78.37	78.88	76.87	77.24	77.24	-2.23%	6,940
Oct 20, 2025	79.53	80.20	78.79	79.00	78.99	1.59%	21,730
Oct 17, 2025	77.38	78.41	76.10	77.76	77.76	-1.59%	10,672
Oct 16, 2025	82.36	82.40	78.58	79.01	79.01	-3.23%	10,711
Oct 15, 2025	82.53	82.66	79.85	81.65	81.65	0.93%	13,609
Oct 14, 2025	79.49	82.00	77.87	80.90	80.90	-0.64%	19,081
Oct 13, 2025	79.55	81.55	79.55	81.42	81.42	6.74%	11,560
Oct 10, 2025	81.76	81.76	76.28	76.28	76.28	-5.70%	22,133
Oct 9, 2025	80.78	81.15	79.68	80.89	80.89	0.32%	25,287
Oct 8, 2025	79.55	80.93	79.46	80.64	80.64	1.90%	10,432
Oct 7, 2025	81.10	81.10	76.93	79.13	79.13	-1.62%	37,438
Oct 6, 2025	80.34	80.97	79.81	80.44	80.44	2.17%	18,792
Oct 3, 2025	79.09	80.12	78.48	78.73	78.73	0.77%	27,956
Oct 2, 2025	77.42	78.40	77.16	78.14	78.14	3.17%	22,041
Oct 1, 2025	74.74	76.46	74.74	75.73	75.73	1.22%	30,384
Sep 30, 2025	74.62	74.82	73.91	74.82	74.82	0.12%	15,427
Sep 29, 2025	75.36	75.58	74.67	74.73	74.73	0.56%	16,071
Sep 26, 2025	74.21	74.49	73.57	74.31	74.31	0.11%	17,531