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 |
|---|---|---|---|---|---|---|---|
| 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% | 19.06 | 19.72 | 18.76 | 9,569 |
| Sep 18 2024 | 18.53 | 0.73 | 4.10% | 17.91 | 18.98 | 17.64 | 17,692 |
| Sep 17 2024 | 17.80 | -0.38 | -2.09% | 18.29 | 18.34 | 17.60 | 21,811 |
| Sep 16 2024 | 18.18 | 0.56 | 3.18% | 17.84 | 18.21 | 17.84 | 6,582 |
| Sep 13 2024 | 17.62 | 0.42 | 2.44% | 17.54 | 17.88 | 17.01 | 9,283 |
| Sep 12 2024 | 17.20 | -0.17 | -0.98% | 17.52 | 17.52 | 16.67 | 6,411 |
| 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 | 8,273 |
| 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% | 17.92 | 17.92 | 17.13 | 8,468 |
| Sep 05 2024 | 17.87 | 0.20 | 1.13% | 17.69 | 18.385 | 17.5927 | 9,948 |
| 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% | 17.96 | 18.14 | 17.22 | 15,456 |
| 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% | 16.80 | 17.25 | 16.59 | 24,156 |
| 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% | 17.12 | 17.2599 | 16.75 | 12,688 |
| 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% | 16.74 | 17.41 | 16.50 | 35,767 |
| Aug 02 2024 | 17.46 | -0.97 | -5.26% | 17.63 | 18.2792 | 17.01 | 25,129 |
| 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 | 39,046 |
| Jul 24 2024 | 20.16 | -0.57 | -2.75% | 20.55 | 21.19 | 19.61 | 20,630 |
| Jul 23 2024 | 20.73 | 0.54 | 2.67% | 20.05 | 20.73 | 19.56 | 18,902 |
| Jul 22 2024 | 20.19 | 0.02 | 0.10% | 20.20 | 20.27 | 19.75 | 12,006 |
| Jul 19 2024 | 20.17 | 0.55 | 2.80% | 19.82 | 20.17 | 19.265 | 10,383 |
| Jul 18 2024 | 19.62 | -1.61 | -7.58% | 20.80 | 21.09 | 19.62 | 34,465 |
| Jul 17 2024 | 21.23 | 0.81 | 3.97% | 20.45 | 21.33 | 20.02 | 36,420 |
| Jul 16 2024 | 20.42 | 1.34 | 7.02% | 19.48 | 21.5999 | 19.48 | 31,871 |
| Jul 15 2024 | 19.08 | 0.25 | 1.33% | 19.08 | 20.01 | 18.69 | 33,366 |
| Jul 12 2024 | 18.83 | 0.43 | 2.34% | 18.50 | 18.83 | 17.85 | 18,842 |
| Jul 11 2024 | 18.40 | 1.56 | 9.26% | 17.23 | 18.40 | 16.5515 | 26,148 |
| Jul 10 2024 | 16.84 | 0.06 | 0.36% | 16.64 | 16.95 | 15.9847 | 15,877 |
| Jul 09 2024 | 16.78 | 0.09 | 0.54% | 16.54 | 16.90 | 16.155 | 14,777 |
| Jul 08 2024 | 16.69 | 0.67 | 4.18% | 16.25 | 16.82 | 16.25 | 19,163 |
| Jul 05 2024 | 16.02 | -0.78 | -4.64% | 16.61 | 16.698 | 16.02 | 41,459 |
| Jul 03 2024 | 16.80 | -0.24 | -1.41% | 17.21 | 17.21 | 16.61 | 3,258 |
| Jul 02 2024 | 17.04 | -0.03 | -0.18% | 17.23 | 17.245 | 16.73 | 5,219 |
| Jul 01 2024 | 17.07 | 1.07 | 6.69% | 17.28 | 17.47 | 16.78 | 16,749 |
