PTL LTD Stock Price History
NASDAQ: PTLEEnergyOil Refining/MarketingUSD
6.90-0.27 (-3.77%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PTLE price history at a glance
The price history for PTL LTD (PTLE) on this page begins on October 14, 2024, when the stock closed at $360.00; it most recently closed at $6.90 on October 5, 2026. The highest price in this record is $1,262.40, reached on January 13, 2025; the latest close is 99.5% below that peak. In the last 12 months alone, PTLE has lost 56.4%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $1,262.40
- Date of high
- Jan 13, 2025
- Low since 2024
- $4.00
- Date of low
- Mar 16, 2026
- 52-week high
- $36.00
- 52-week low
- $4.00
- IPO year
- 2024
- Last close
- $6.90
PTLE returns
1 week
-8.49%
1 month
+2.22%
3 months
-31.48%
6 months
-22.73%
Year to date
-13.75%
1 year
-56.44%
PTLE price return, excluding dividends.
PTLE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.90 | -20.14% |
| 2025 | 8.64 | -98.54% |
| 2024* | 591.20 | +64.22% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
PTLE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.09 | 7.39 | 6.90 | 6.90 | -3.77% | |
| 7.14 | 7.17 | 6.90 | 7.17 | +2.43% | |
| 7.09 | 7.00 | 7.00 | 7.00 | -1.13% | |
| 7.61 | 7.61 | 7.08 | 7.08 | +0.28% | |
| 7.40 | 7.62 | 6.65 | 7.06 | -6.37% | |
| 7.25 | 7.58 | 7.00 | 7.54 | +4.00% | |
| 7.24 | 7.86 | 7.24 | 7.25 | -2.55% | |
| 7.19 | 7.73 | 7.09 | 7.44 | +2.62% | |
| 6.86 | 7.61 | 6.64 | 7.25 | +7.57% | |
| 7.00 | 7.25 | 6.50 | 6.74 | -5.73% | |
| 7.22 | 7.22 | 7.00 | 7.15 | +0.99% | |
| 7.00 | 7.29 | 7.00 | 7.08 | -1.67% | |
| 6.99 | 7.20 | 6.99 | 7.20 | +1.41% | |
| 7.00 | 7.10 | 6.99 | 7.10 | -2.07% | |
| 7.10 | 7.36 | 7.10 | 7.25 | +1.40% | |
| 7.77 | 7.77 | 6.52 | 7.15 | +2.58% | |
| 7.01 | 7.01 | 6.77 | 6.97 | 0.00% | |
| 7.07 | 7.78 | 6.80 | 6.97 | -9.72% | |
| 7.01 | 10.49 | 6.85 | 7.72 | +9.35% | |
| 7.15 | 7.25 | 6.75 | 7.06 | -2.01% | |
| 7.10 | 7.27 | 6.86 | 7.21 | +2.93% | |
| 7.00 | 7.25 | 6.83 | 7.00 | +3.70% | |
| 7.25 | 7.60 | 6.74 | 6.75 | -4.93% | |
| 7.39 | 7.58 | 6.85 | 7.10 | -3.99% | |
| 7.60 | 8.33 | 7.15 | 7.40 | -5.80% | |
| 7.40 | 8.50 | 7.00 | 7.85 | +12.14% | |
| 7.19 | 7.90 | 6.91 | 7.00 | -5.53% | |
| 7.51 | 8.35 | 7.20 | 7.41 | -2.76% | |
| 7.52 | 7.81 | 7.51 | 7.62 | -5.93% | |
| 7.20 | 8.52 | 7.20 | 8.10 | +12.50% | |
| 6.97 | 7.85 | 6.97 | 7.20 | +1.84% | |
| 7.23 | 8.15 | 6.58 | 7.07 | -4.46% | |
| 7.52 | 7.52 | 7.40 | 7.40 | -4.52% | |
| 7.65 | 8.40 | 7.20 | 7.75 | +0.65% | |
| 7.56 | 8.80 | 7.00 | 7.70 | -2.90% | |
| 8.43 | 8.89 | 7.13 | 7.93 | +0.38% | |
| 7.79 | 8.60 | 7.25 | 7.90 | -0.63% | |
| 7.30 | 8.31 | 6.70 | 7.95 | +16.91% | |
| 6.79 | 6.80 | 6.79 | 6.80 | -11.34% | |
| 8.35 | 8.90 | 7.50 | 7.67 | -7.03% | |
| 8.30 | 8.30 | 8.25 | 8.25 | -10.33% | |
| 8.60 | 10.05 | 7.20 | 9.20 | +5.26% | |
| 9.90 | 9.90 | 8.74 | 8.74 | -12.60% | |
| 10.00 | 10.00 | 9.04 | 10.00 | +1.01% | |
| 9.93 | 9.95 | 9.90 | 9.90 | 0.00% | |
| 9.90 | 11.00 | 9.90 | 9.90 | -4.72% | |
| 9.93 | 10.50 | 9.90 | 10.39 | +3.43% | |
| 10.19 | 10.42 | 10.05 | 10.05 | -1.71% | |
| 10.50 | 10.50 | 10.10 | 10.22 | +2.92% | |
| 9.98 | 9.98 | 9.93 | 9.93 | -2.93% | |
| 10.00 | 10.36 | 9.80 | 10.23 | +1.49% | |
| 9.95 | 10.08 | 9.81 | 10.08 | +0.80% | |
| 9.82 | 10.21 | 9.50 | 10.00 | -1.48% | |
| 10.25 | 10.25 | 9.89 | 10.15 | -0.29% | |
| 10.04 | 10.18 | 10.04 | 10.18 | +0.79% | |
| 9.86 | 10.21 | 9.67 | 10.10 | +0.80% | |
| 10.16 | 10.16 | 9.86 | 10.02 | +0.20% | |
| 10.07 | 10.38 | 9.98 | 10.00 | -0.20% | |
| 9.79 | 10.22 | 9.78 | 10.02 | -1.67% | |
| 9.69 | 10.20 | 9.04 | 10.19 | +1.80% | |
| 9.90 | 10.09 | 9.67 | 10.01 | -2.39% | |
| 9.71 | 10.26 | 9.49 | 10.26 | +2.04% | |
| 9.30 | 10.28 | 9.29 | 10.05 | +0.40% | |
| 9.80 | 10.12 | 9.09 | 10.01 | -0.60% | |
| 9.41 | 10.72 | 9.38 | 10.07 | +8.40% | |
| 7.43 | 10.28 | 7.43 | 9.29 | +19.10% | |
| 6.70 | 8.40 | 6.64 | 7.80 | +10.01% | |
| 7.05 | 7.40 | 6.91 | 7.09 | -2.61% | |
| 7.05 | 7.36 | 6.82 | 7.28 | +1.11% | |
| 6.50 | 7.20 | 6.50 | 7.20 | +4.65% | |
| 7.00 | 7.12 | 6.74 | 6.88 | -1.15% | |
| 7.15 | 7.41 | 6.96 | 6.96 | +3.65% | |
| 7.30 | 7.30 | 6.35 | 6.72 | -8.14% | |
| 7.56 | 7.56 | 6.56 | 7.31 | -0.81% | |
| 5.80 | 8.54 | 5.30 | 7.37 | +40.38% | |
| 6.00 | 6.75 | 5.25 | 5.25 | -5.41% | |
| 5.55 | 5.55 | 5.55 | 5.55 | -1.07% | |
| 5.59 | 6.77 | 5.55 | 5.61 | -2.18% | |
| 5.46 | 5.75 | 5.46 | 5.74 | -4.10% | |
| 5.31 | 6.08 | 5.31 | 5.98 | +5.65% | |
| 5.70 | 5.76 | 5.15 | 5.66 | +2.91% | |
| 5.98 | 6.00 | 5.20 | 5.50 | -8.03% | |
| 5.50 | 6.11 | 5.05 | 5.98 | +19.36% | |
| 5.49 | 5.49 | 5.01 | 5.01 | -8.83% | |
| 5.02 | 5.50 | 5.02 | 5.50 | -0.70% | |
| 5.53 | 5.76 | 5.53 | 5.53 | -0.11% | |
| 5.58 | 5.58 | 5.10 | 5.54 | -6.10% | |
| 4.50 | 5.90 | 4.50 | 5.90 | +5.92% | |
| 5.56 | 5.80 | 5.40 | 5.57 | -1.94% | |
| 5.15 | 5.68 | 5.15 | 5.68 | +10.29% | |
| 5.01 | 6.00 | 5.01 | 5.15 | +2.77% | |
| 5.01 | 5.01 | 5.01 | 5.01 | +0.02% | |
| 5.15 | 5.15 | 5.01 | 5.01 | 0.00% | |
| 4.73 | 5.10 | 4.73 | 5.01 | +0.20% | |
| 5.10 | 5.15 | 5.00 | 5.00 | 0.00% | |
| 4.93 | 5.01 | 4.90 | 5.00 | +0.40% | |
| 4.67 | 4.98 | 4.55 | 4.98 | +6.64% | |
| 4.67 | 4.67 | 4.67 | 4.67 | +0.43% | |
| 4.83 | 4.83 | 4.50 | 4.65 | +1.09% | |
| 4.99 | 5.25 | 4.60 | 4.60 | -4.56% | |
| 5.17 | 5.28 | 4.69 | 4.82 | -4.37% | |
| 5.49 | 5.49 | 4.71 | 5.04 | -2.14% | |
| 5.42 | 5.49 | 4.57 | 5.15 | -4.63% | |
| 6.05 | 6.05 | 5.11 | 5.40 | -2.70% | |
| 6.05 | 6.05 | 5.35 | 5.55 | +1.83% | |
| 5.90 | 5.98 | 5.37 | 5.45 | -0.91% | |
| 6.20 | 6.25 | 5.26 | 5.50 | -1.96% | |
| 5.40 | 6.77 | 5.40 | 5.61 | +0.18% | |
| 5.78 | 5.99 | 5.52 | 5.60 | -6.82% | |
| 6.30 | 6.30 | 5.91 | 6.01 | +1.86% | |
| 6.29 | 6.29 | 5.90 | 5.90 | +1.72% | |
| 5.99 | 6.29 | 5.80 | 5.80 | -5.07% | |
| 6.60 | 6.78 | 5.81 | 6.11 | -5.56% | |
| 6.50 | 6.53 | 6.20 | 6.47 | +5.89% | |
| 6.64 | 6.64 | 5.86 | 6.11 | 0.00% | |
| 6.50 | 6.50 | 6.11 | 6.11 | -6.00% | |
| 6.60 | 7.00 | 6.30 | 6.50 | +1.56% | |
| 6.87 | 6.87 | 6.26 | 6.40 | -3.18% | |
| 6.91 | 6.99 | 6.50 | 6.61 | -0.08% | |
| 6.30 | 6.62 | 6.30 | 6.62 | +3.68% | |
| 6.61 | 7.19 | 6.38 | 6.38 | -2.15% | |
| 7.17 | 7.17 | 6.51 | 6.52 | -8.43% | |
| 7.47 | 7.78 | 6.67 | 7.12 | -10.44% | |
| 8.49 | 8.59 | 7.60 | 7.95 | -3.64% | |
| 8.68 | 8.87 | 8.25 | 8.25 | -4.29% | |
| 8.75 | 9.00 | 8.11 | 8.62 | -3.47% | |
| 8.66 | 8.93 | 8.40 | 8.93 | +1.59% | |
| 8.40 | 8.79 | 8.01 | 8.79 | +4.39% | |
| 7.47 | 8.42 | 7.20 | 8.42 | +12.27% | |
| 7.41 | 7.50 | 7.11 | 7.50 | 0.00% | |
| 6.67 | 7.50 | 6.57 | 7.50 | +11.52% | |
| 6.50 | 6.95 | 6.12 | 6.73 | +3.46% | |
| 5.72 | 7.18 | 5.61 | 6.50 | +12.85% | |
| 5.21 | 5.81 | 5.21 | 5.76 | +5.49% | |
| 4.97 | 5.89 | 4.97 | 5.46 | +10.75% | |
| 4.77 | 5.44 | 4.50 | 4.93 | -0.60% | |
| 5.57 | 5.78 | 4.68 | 4.96 | -10.63% | |
| 7.17 | 7.17 | 5.16 | 5.55 | -22.49% | |
| 6.61 | 7.80 | 6.60 | 7.16 | -10.61% | |
| 4.75 | 12.45 | 4.75 | 8.01 | +87.59% | |
| 5.22 | 5.22 | 4.00 | 4.27 | -21.65% | |
| 6.00 | 6.00 | 5.27 | 5.45 | -13.63% | |
| 6.34 | 6.45 | 6.20 | 6.31 | -2.47% | |
| 7.20 | 7.20 | 6.36 | 6.47 | -8.62% | |
| 7.33 | 7.66 | 6.83 | 7.08 | -6.96% | |
| 8.09 | 8.36 | 7.00 | 7.61 | -6.85% | |
| 9.00 | 9.00 | 8.17 | 8.17 | -8.10% | |
| 8.77 | 9.13 | 8.25 | 8.89 | +0.68% | |
| 8.99 | 9.08 | 8.49 | 8.83 | -1.56% | |
| 9.69 | 9.69 | 8.72 | 8.97 | -7.62% | |
| 9.35 | 16.17 | 9.35 | 9.71 | +2.32% | |
| 9.30 | 9.49 | 9.08 | 9.49 | +0.11% | |
| 9.11 | 9.60 | 8.39 | 9.48 | +3.95% | |
| 8.44 | 9.40 | 8.25 | 9.12 | +4.23% | |
| 8.47 | 9.01 | 8.35 | 8.75 | +1.21% | |
| 8.45 | 9.24 | 8.09 | 8.65 | -6.03% | |
| 8.88 | 10.40 | 8.56 | 9.20 | +2.68% | |
| 8.64 | 9.12 | 8.32 | 8.96 | +0.90% | |
| 7.76 | 8.88 | 7.20 | 8.88 | 0.00% | |
| 9.12 | 9.12 | 8.48 | 8.88 | -1.77% | |
| 8.96 | 9.20 | 8.80 | 9.04 | 0.00% | |
| 9.44 | 10.00 | 8.96 | 9.04 | 0.00% | |
| 9.12 | 9.60 | 8.80 | 9.04 | +5.61% | |
| 9.60 | 9.60 | 8.56 | 8.56 | -7.76% | |
| 8.80 | 9.28 | 8.80 | 9.28 | 0.00% | |
| 9.68 | 9.68 | 8.96 | 9.28 | -4.92% | |
| 9.68 | 10.00 | 8.96 | 9.76 | +7.02% | |
| 9.20 | 9.76 | 8.96 | 9.12 | -1.72% | |
| 8.80 | 9.36 | 8.80 | 9.28 | +5.45% | |
| 8.56 | 9.04 | 8.40 | 8.80 | +5.77% | |
| 9.36 | 9.36 | 8.32 | 8.32 | -7.96% | |
| 8.96 | 9.60 | 8.96 | 9.04 | -0.88% | |
| 8.80 | 9.36 | 8.64 | 9.12 | +5.56% | |
| 8.72 | 9.20 | 8.40 | 8.64 | -3.57% | |
| 9.04 | 9.20 | 8.56 | 8.96 | -3.45% | |
| 9.20 | 9.92 | 8.64 | 9.28 | -0.85% | |
| 10.40 | 10.40 | 9.28 | 9.36 | -6.40% | |
| 9.44 | 10.56 | 9.20 | 10.00 | +5.04% | |
| 10.16 | 10.32 | 8.88 | 9.52 | -0.83% | |
| 8.80 | 10.08 | 8.64 | 9.60 | +10.09% | |
| 8.88 | 8.88 | 8.24 | 8.72 | +0.93% | |
| 8.72 | 9.12 | 8.40 | 8.64 | -2.70% | |
| 8.56 | 9.28 | 8.40 | 8.88 | -14.62% | |
| 10.40 | 12.00 | 9.44 | 10.40 | +20.37% | |
| 8.88 | 8.88 | 8.40 | 8.64 | -3.57% | |
| 9.12 | 9.60 | 8.80 | 8.96 | -2.61% | |
| 9.28 | 9.68 | 8.64 | 9.20 | +2.68% | |
| 8.80 | 9.12 | 8.48 | 8.96 | +4.67% | |
| 8.88 | 8.88 | 8.08 | 8.56 | -2.73% | |
| 8.88 | 8.88 | 8.48 | 8.80 | -3.51% | |
| 9.76 | 9.76 | 9.12 | 9.12 | -5.79% | |
| 9.28 | 9.68 | 8.88 | 9.68 | +4.31% | |
| 8.80 | 9.28 | 8.72 | 9.28 | +7.41% | |
| 8.48 | 8.64 | 8.08 | 8.64 | +8.00% | |
| 8.16 | 8.24 | 7.84 | 8.00 | -1.96% | |
| 8.32 | 8.64 | 8.08 | 8.16 | -1.92% | |
| 8.96 | 8.96 | 8.00 | 8.32 | -5.45% | |
| 9.28 | 9.28 | 8.80 | 8.80 | -4.35% | |
| 8.88 | 9.20 | 8.40 | 9.20 | +1.77% | |
| 8.08 | 9.60 | 8.08 | 9.04 | +8.65% | |
| 8.40 | 8.64 | 8.08 | 8.32 | 0.00% | |
| 8.48 | 8.72 | 8.24 | 8.32 | -1.89% | |
| 8.80 | 8.96 | 8.32 | 8.48 | -3.64% | |
| 9.20 | 9.20 | 8.48 | 8.80 | -3.51% | |
| 8.08 | 9.12 | 8.08 | 9.12 | 0.00% | |
| 10.40 | 10.40 | 8.48 | 9.12 | -12.98% | |
| 11.20 | 11.20 | 10.24 | 10.48 | -7.75% | |
| 11.28 | 11.44 | 11.20 | 11.36 | -1.39% | |
| 12.00 | 12.00 | 10.56 | 11.52 | -4.00% | |
| 12.00 | 12.48 | 11.44 | 12.00 | -3.23% | |
| 12.32 | 12.80 | 11.68 | 12.40 | +0.65% | |
| 12.48 | 13.12 | 12.16 | 12.32 | -3.75% | |
| 12.56 | 13.04 | 12.16 | 12.80 | +0.63% | |
| 12.64 | 13.12 | 12.48 | 12.72 | -3.64% | |
| 12.64 | 13.20 | 12.24 | 13.20 | +1.23% | |
| 13.92 | 13.92 | 12.80 | 13.04 | -5.23% | |
| 12.80 | 13.92 | 12.80 | 13.76 | +1.18% | |
| 13.60 | 13.68 | 13.04 | 13.60 | +1.19% | |
| 13.60 | 13.84 | 13.28 | 13.44 | -1.18% | |
| 12.80 | 14.24 | 12.80 | 13.60 | -0.58% | |
| 13.60 | 14.16 | 12.48 | 13.68 | -2.29% | |
| 14.00 | 15.44 | 13.76 | 14.00 | -3.85% | |
| 16.08 | 16.08 | 14.48 | 14.56 | -7.14% | |
| 16.00 | 16.00 | 14.32 | 15.68 | -2.00% | |
| 16.64 | 17.60 | 16.00 | 16.00 | -6.10% | |
| 15.68 | 17.36 | 15.68 | 17.04 | +5.45% | |
| 16.72 | 19.28 | 16.16 | 16.16 | -9.82% | |
| 18.56 | 18.72 | 16.40 | 17.92 | +2.28% | |
| 16.40 | 18.56 | 15.84 | 17.52 | -2.67% | |
| 16.32 | 20.88 | 15.52 | 18.00 | +19.05% | |
| 16.40 | 17.04 | 14.72 | 15.12 | -14.09% | |
| 17.68 | 17.68 | 17.60 | 17.60 | -8.33% | |
| 17.92 | 19.20 | 16.96 | 19.20 | -14.89% | |
| 30.96 | 36.00 | 20.24 | 22.56 | +51.61% | |
| 12.80 | 17.20 | 12.48 | 14.88 | +13.41% | |
| 13.20 | 13.84 | 12.56 | 13.12 | -6.82% | |
| 12.00 | 14.32 | 12.00 | 14.08 | +15.79% | |
| 13.44 | 13.44 | 12.00 | 12.16 | -5.00% | |
| 12.88 | 13.36 | 12.64 | 12.80 | -1.84% | |
| 13.68 | 13.68 | 12.80 | 13.04 | +3.82% | |
| 12.48 | 13.12 | 12.32 | 12.56 | -2.48% | |
| 13.44 | 13.60 | 12.40 | 12.88 | +2.55% | |
| 12.48 | 12.96 | 12.24 | 12.56 | -3.68% | |
| 13.28 | 13.60 | 12.72 | 13.04 | +1.24% | |
| 12.72 | 13.04 | 12.24 | 12.88 | +1.26% | |
| 12.64 | 13.28 | 12.48 | 12.72 | 0.00% | |
| 13.60 | 13.76 | 12.40 | 12.72 | -3.05% | |
| 12.80 | 13.76 | 12.80 | 13.12 | -4.09% | |
| 12.80 | 13.76 | 12.40 | 13.68 | +8.23% | |
| 12.00 | 13.28 | 12.00 | 12.64 | -15.05% | |
| 15.52 | 16.08 | 13.68 | 14.88 | -6.06% | |
| 16.24 | 16.24 | 15.20 | 15.84 | -2.46% | |
| 15.28 | 16.80 | 15.28 | 16.24 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PTLE chart for longer ranges.