|
Closing price on 2/6/2026
|
|
| Open |
52.80 |
| High |
52.80 |
| Low |
51.10 |
| Volume |
238,900 |
| Split-adjusted Price |
51.10 |
|
|
PTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2026
|
-2.30 / -4.31%
|
52.80
|
52.80
|
51.10
|
51.10
|
51.76
|
51.10
|
238,900
|
|
|
2/5/2026
|
-1.70 / -3.09%
|
55.10
|
55.10
|
53.30
|
53.40
|
53.84
|
53.40
|
3,105,000
|
|
|
2/4/2026
|
-0.10 / -0.18%
|
55.40
|
55.80
|
53.60
|
55.10
|
54.73
|
55.10
|
266,500
|
|
|
2/3/2026
|
-1.30 / -2.30%
|
56.50
|
56.50
|
54.70
|
55.20
|
55.26
|
55.20
|
1,302,600
|
|
|
2/2/2026
|
+3.50 / +6.60%
|
54.00
|
56.60
|
53.50
|
56.50
|
54.95
|
56.50
|
842,100
|
|
|
1/30/2026
|
+1.90 / +3.72%
|
51.30
|
53.00
|
51.10
|
53.00
|
52.20
|
53.00
|
451,900
|
|
|
1/29/2026
|
+0.20 / +0.39%
|
50.80
|
51.70
|
49.90
|
51.10
|
50.93
|
51.10
|
175,400
|
|
|
1/28/2026
|
+0.30 / +0.59%
|
50.90
|
51.30
|
50.30
|
50.90
|
50.90
|
50.90
|
152,800
|
|
|
1/27/2026
|
+0.10 / +0.20%
|
50.50
|
50.60
|
48.80
|
50.60
|
49.36
|
50.60
|
181,200
|
|
|
1/26/2026
|
-0.30 / -0.59%
|
50.30
|
51.30
|
49.20
|
50.50
|
49.77
|
50.50
|
157,100
|
|
|
1/23/2026
|
-1.40 / -2.68%
|
52.60
|
52.60
|
50.50
|
50.80
|
51.36
|
50.80
|
2,563,000
|
|
|
1/22/2026
|
+1.40 / +2.76%
|
50.80
|
53.00
|
50.70
|
52.20
|
52.28
|
52.20
|
515,300
|
|
|
1/21/2026
|
-0.30 / -0.59%
|
51.30
|
51.30
|
49.00
|
50.80
|
50.10
|
50.80
|
150,900
|
|
|
1/20/2026
|
-0.60 / -1.16%
|
51.70
|
52.50
|
51.10
|
51.10
|
51.81
|
51.10
|
101,000
|
|
|
1/19/2026
|
-0.10 / -0.19%
|
50.50
|
52.20
|
50.50
|
51.70
|
51.43
|
51.70
|
139,300
|
|
|
1/16/2026
|
-0.40 / -0.77%
|
52.40
|
52.40
|
51.20
|
51.80
|
51.89
|
51.80
|
78,000
|
|
|
1/15/2026
|
+0.60 / +1.16%
|
52.20
|
52.20
|
51.60
|
52.20
|
52.07
|
52.20
|
118,200
|
|
|
1/14/2026
|
-0.10 / -0.19%
|
52.00
|
52.30
|
50.80
|
51.60
|
51.29
|
51.60
|
127,200
|
|
|
1/13/2026
|
+1.30 / +2.58%
|
51.60
|
52.20
|
50.70
|
51.70
|
51.59
|
51.70
|
416,200
|
|
|
1/12/2026
|
+0.90 / +1.82%
|
49.90
|
50.60
|
49.60
|
50.40
|
50.23
|
50.40
|
193,300
|
|
|
1/9/2026
|
-0.30 / -0.60%
|
50.00
|
50.00
|
48.30
|
49.50
|
48.99
|
49.50
|
169,400
|
|
|
1/8/2026
|
-0.20 / -0.40%
|
49.80
|
50.60
|
49.00
|
49.80
|
49.85
|
49.80
|
748,500
|
|
|
1/7/2026
|
+2.10 / +4.38%
|
48.00
|
50.50
|
48.00
|
50.00
|
49.65
|
50.00
|
230,000
|
|
|
1/6/2026
|
+0.85 / +1.81%
|
47.20
|
47.90
|
47.20
|
47.90
|
47.67
|
47.90
|
132,500
|
|
|
1/5/2026
|
0.00 / 0.00%
|
48.50
|
48.70
|
47.05
|
47.05
|
48.09
|
47.05
|
291,700
|
|
|
12/31/2025
|
+0.20 / +0.43%
|
47.90
|
47.90
|
46.00
|
47.05
|
46.80
|
47.05
|
118,400
|
|
|
12/30/2025
|
+2.15 / +4.81%
|
45.00
|
46.90
|
44.60
|
46.85
|
45.70
|
46.85
|
264,600
|
|
|
12/29/2025
|
+0.10 / +0.22%
|
44.95
|
44.95
|
44.25
|
44.70
|
44.63
|
44.70
|
47,900
|
|
|
12/26/2025
|
+1.05 / +2.41%
|
43.50
|
44.95
|
43.25
|
44.60
|
44.05
|
44.60
|
172,900
|
|
|
12/25/2025
|
-0.35 / -0.80%
|
43.90
|
43.95
|
43.55
|
43.55
|
43.65
|
43.55
|
26,500
|
|
|