|
|
Closing price on 12/2/2025
|
|
| Open |
50.90 |
| High |
51.40 |
| Low |
50.80 |
| Volume |
61,100 |
| Split-adjusted Price |
44.85 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2025
|
+0.20 / +0.39%
|
50.90
|
51.40
|
50.80
|
51.40
|
51.10
|
44.85
|
61,100
|
|
|
12/1/2025
|
+0.30 / +0.59%
|
50.90
|
51.30
|
50.50
|
51.20
|
50.89
|
44.68
|
87,700
|
|
|
11/28/2025
|
+0.60 / +1.19%
|
50.30
|
50.90
|
50.00
|
50.90
|
50.53
|
44.42
|
28,900
|
|
|
11/27/2025
|
-0.10 / -0.20%
|
50.40
|
50.80
|
50.00
|
50.30
|
50.32
|
43.89
|
21,900
|
|
|
11/26/2025
|
+0.30 / +0.60%
|
50.10
|
50.40
|
50.00
|
50.40
|
50.31
|
43.98
|
47,100
|
|
|
11/25/2025
|
+0.40 / +0.80%
|
49.20
|
50.10
|
49.00
|
50.10
|
49.77
|
43.72
|
71,900
|
|
|
11/24/2025
|
-0.30 / -0.60%
|
50.00
|
50.00
|
49.50
|
49.70
|
49.78
|
43.37
|
22,000
|
|
|
11/21/2025
|
+0.10 / +0.20%
|
49.80
|
51.50
|
49.00
|
50.00
|
49.76
|
43.63
|
104,600
|
|
|
11/20/2025
|
-0.50 / -0.99%
|
50.40
|
50.40
|
49.70
|
49.90
|
49.89
|
43.54
|
116,400
|
|
|
11/19/2025
|
0.00 / 0.00%
|
50.10
|
50.80
|
49.90
|
50.40
|
50.06
|
43.98
|
115,100
|
|
|
11/18/2025
|
-0.70 / -1.37%
|
51.10
|
51.20
|
50.20
|
50.40
|
50.62
|
43.98
|
91,100
|
|
|
11/17/2025
|
+0.10 / +0.20%
|
51.90
|
51.90
|
50.70
|
51.10
|
50.96
|
44.59
|
69,400
|
|
|
11/14/2025
|
-0.30 / -0.58%
|
51.40
|
51.40
|
50.90
|
51.00
|
50.96
|
44.50
|
39,500
|
|
|
11/13/2025
|
0.00 / 0.00%
|
51.40
|
51.40
|
50.80
|
51.30
|
51.14
|
44.77
|
1,796,000
|
|
|
11/12/2025
|
+0.90 / +1.79%
|
50.30
|
51.40
|
50.30
|
51.30
|
50.97
|
44.77
|
69,600
|
|
|
11/11/2025
|
+0.30 / +0.60%
|
50.10
|
50.50
|
50.00
|
50.40
|
50.19
|
43.98
|
31,400
|
|
|
11/10/2025
|
0.00 / 0.00%
|
50.10
|
50.80
|
49.70
|
50.10
|
50.07
|
43.72
|
46,200
|
|
|
11/7/2025
|
-1.30 / -2.53%
|
50.60
|
51.40
|
50.00
|
50.10
|
50.30
|
43.72
|
142,100
|
|
|
11/6/2025
|
-0.40 / -0.77%
|
51.30
|
51.60
|
51.10
|
51.40
|
51.30
|
44.85
|
66,200
|
|
|
11/5/2025
|
-0.20 / -0.38%
|
51.50
|
52.00
|
51.30
|
51.80
|
51.62
|
45.20
|
50,000
|
|
|
11/4/2025
|
+0.10 / +0.19%
|
51.30
|
52.00
|
50.40
|
52.00
|
51.06
|
45.38
|
135,500
|
|
|
11/3/2025
|
-0.40 / -0.76%
|
52.90
|
53.00
|
51.90
|
51.90
|
52.22
|
45.29
|
81,300
|
|
|
10/31/2025
|
0.00 / 0.00%
|
52.30
|
53.20
|
51.60
|
52.30
|
52.55
|
45.64
|
210,500
|
|
|
10/30/2025
|
+0.10 / +0.19%
|
51.90
|
52.30
|
51.20
|
52.30
|
51.88
|
45.64
|
66,500
|
|
|
10/29/2025
|
+0.50 / +0.97%
|
51.70
|
52.50
|
51.50
|
52.20
|
52.06
|
45.55
|
153,200
|
|
|
10/28/2025
|
-0.10 / -0.19%
|
51.80
|
51.80
|
51.10
|
51.70
|
51.37
|
45.11
|
36,400
|
|
|
10/27/2025
|
+0.60 / +1.17%
|
51.50
|
53.40
|
51.50
|
51.80
|
52.29
|
45.20
|
201,000
|
|
|
10/24/2025
|
-0.40 / -0.78%
|
51.20
|
51.50
|
50.90
|
51.20
|
51.21
|
44.68
|
46,100
|
|
|
10/23/2025
|
+0.80 / +1.57%
|
50.40
|
52.20
|
49.50
|
51.60
|
51.24
|
45.03
|
108,300
|
|
|
10/22/2025
|
+1.15 / +2.32%
|
49.65
|
50.80
|
49.45
|
50.80
|
49.93
|
44.33
|
40,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:30:02 PM
|
|
|
|
|