American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

PTE

PTE Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

PTE historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of PTE by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
PTE Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
PTE Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
PTE Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in PTE holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by PTE's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $30,000 Jul 20, 2020 Issue: Health Issues
  • $10,000 Jul 01, 2020 Issue: Defense
  • $30,000 Apr 21, 2020 Issue: Health Issues
  • $30,000 Apr 17, 2020 Issue: Defense
  • $30,000 Jan 21, 2020 Issue: Health Issues
  • $30,000 Jan 19, 2020 Issue: Defense
  • $30,000 Oct 21, 2019 Issue: Defense
  • $30,000 Oct 18, 2019 Issue: Health Issues
  • $30,000 Jul 18, 2019 Issue: Defense
  • $30,000 Jul 12, 2019 Issue: Health Issues
  • $30,000 Apr 04, 2019 Issue: Health Issues
  • $10,000 Jan 09, 2019 Issue: Health Issues
Revolving Door

Former government officials who have lobbied for PTE

Quiver Logo

No former government officials on record as having lobbied for PTE

Revolving Door Dashboard
Corporate Lobbying

PTE Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

PTE Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
PTE Income Statement
PTE Balance Sheet
PTE Cash Flow
U.S. Patents

New PTE patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to PTE from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
PTE News

Recent insights relating to PTE

CNBC Recommendations

Recent picks made for PTE stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in PTE

PTE Analyst Ratings

PTE Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
PTE Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $PTE stock a Buy, Sell, or Hold?

  • What is the price target for $PTE stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

PTE Top Shareholders
Shareholder
Shares Held
PTE Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $PTE stock?

  • Who owns the most shares of $PTE stock?

  • What funds own $PTE stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

PTE Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view PTE Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About PTE

No description available

PTE (PTE) Historical Stock Prices

PTE (PTE) closed at $0.2410 on June 15, 2023. Over the past year its adjusted close ranged from $0.2000 to $1.83. Daily prices go back to September 18, 2018, 1,194 trading days in all.

  • 1 month-36.66%
  • 3 months-65.57%
  • Year to date-63.21%
  • 1 year-86.83%
  • 3 years-83.15%
  • 5 years—
  • Max-98.60%
See every congressional and insider trade on the PTE price chart

Quiver Premium charts PTE's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Jun 15, 2023 0.2377 0.2536 0.2300 0.2410 0.2410 8,503,338
Jun 14, 2023 0.2289 0.2472 0.2140 0.2430 0.2430 805,384
Jun 13, 2023 0.2279 0.2600 0.2105 0.2507 0.2507 2,349,955
Jun 12, 2023 0.2351 0.2505 0.2000 0.2000 0.2000 4,827,779
Jun 9, 2023 0.2500 0.2649 0.2400 0.2424 0.2424 1,843,717
Jun 8, 2023 0.2600 0.2700 0.2400 0.2500 0.2500 914,545
Jun 7, 2023 0.2597 0.2889 0.2385 0.2889 0.2889 2,562,729
Jun 6, 2023 0.3998 0.4400 0.3998 0.4397 0.4397 194,177
Jun 5, 2023 0.4000 0.4002 0.3900 0.3925 0.3925 8,861
Jun 2, 2023 0.4000 0.4188 0.3823 0.4000 0.4000 21,482
Jun 1, 2023 0.3946 0.4155 0.3944 0.4125 0.4125 12,570
May 31, 2023 0.3873 0.3950 0.3700 0.3757 0.3757 22,177
May 30, 2023 0.3700 0.4099 0.3700 0.3830 0.3830 24,199
May 26, 2023 0.4099 0.4099 0.3771 0.3821 0.3821 16,685
May 25, 2023 0.4048 0.4090 0.3641 0.3901 0.3901 23,131
May 24, 2023 0.4050 0.4050 0.3853 0.4040 0.4040 23,578
May 23, 2023 0.3984 0.3984 0.3828 0.3936 0.3936 21,305
May 22, 2023 0.3604 0.4175 0.3604 0.3901 0.3901 38,662
May 19, 2023 0.3740 0.3829 0.3710 0.3799 0.3799 14,652
May 18, 2023 0.3800 0.3930 0.3650 0.3735 0.3735 36,451
May 17, 2023 0.3991 0.3991 0.3600 0.3820 0.3820 146,565
May 16, 2023 0.4000 0.4028 0.3700 0.3805 0.3805 36,040
May 15, 2023 0.4100 0.4159 0.3901 0.3937 0.3937 29,560
May 12, 2023 0.4300 0.4300 0.3900 0.4010 0.4010 78,536
May 11, 2023 0.4246 0.4302 0.4051 0.4100 0.4100 20,398
May 10, 2023 0.4300 0.4538 0.4002 0.4049 0.4049 44,020
May 9, 2023 0.4517 0.4517 0.4201 0.4300 0.4300 50,679
May 8, 2023 0.4734 0.4957 0.4030 0.4600 0.4600 94,596
May 5, 2023 0.4888 0.4900 0.4266 0.4600 0.4600 50,313
May 4, 2023 0.4720 0.4794 0.4510 0.4650 0.4650 15,239
May 3, 2023 0.4888 0.4888 0.4521 0.4700 0.4700 11,551
May 2, 2023 0.4800 0.4800 0.4500 0.4700 0.4700 9,232
May 1, 2023 0.4497 0.4600 0.4351 0.4520 0.4520 21,901
Apr 28, 2023 0.4226 0.4498 0.4226 0.4497 0.4497 27,697
Apr 27, 2023 0.4400 0.4490 0.4218 0.4251 0.4251 55,324
Apr 26, 2023 0.4450 0.4450 0.4002 0.4061 0.4061 73,808
Apr 25, 2023 0.4578 0.4578 0.4200 0.4300 0.4300 21,787
Apr 24, 2023 0.4700 0.4700 0.4200 0.4590 0.4590 100,473
Apr 21, 2023 0.4696 0.4750 0.4400 0.4600 0.4600 30,822
Apr 20, 2023 0.4673 0.5646 0.4388 0.4680 0.4680 132,162
Apr 19, 2023 0.5500 0.7500 0.4400 0.5699 0.5699 960,080
Apr 18, 2023 0.4650 0.5500 0.4650 0.5495 0.5495 201,233
Apr 17, 2023 0.4200 0.4744 0.4200 0.4700 0.4700 73,469
Apr 14, 2023 0.4000 0.4216 0.4000 0.4134 0.4134 41,885
Apr 13, 2023 0.3900 0.3999 0.3789 0.3999 0.3999 97,156
Apr 12, 2023 0.4157 0.4568 0.3511 0.3788 0.3788 119,562
Apr 11, 2023 0.4146 0.4560 0.4146 0.4152 0.4152 103,829
Apr 10, 2023 0.4400 0.4620 0.4200 0.4400 0.4400 53,077
Apr 6, 2023 0.4500 0.4700 0.4131 0.4400 0.4400 84,170
Apr 5, 2023 0.5092 0.5092 0.4625 0.4650 0.4650 23,930
Apr 4, 2023 0.4950 0.4950 0.4602 0.4691 0.4691 44,205
Apr 3, 2023 0.5338 0.5338 0.4801 0.4946 0.4946 38,071
Mar 31, 2023 0.4650 0.5180 0.4650 0.5040 0.5040 33,741
Mar 30, 2023 0.5700 0.5810 0.5200 0.5200 0.5200 12,456
Mar 29, 2023 0.5810 0.5990 0.4300 0.5600 0.5600 27,670
Mar 28, 2023 0.6125 0.6125 0.4120 0.5990 0.5990 451,751
Mar 27, 2023 0.6262 0.6341 0.6100 0.6250 0.6250 15,864
Mar 24, 2023 0.6400 0.6450 0.6262 0.6301 0.6301 4,430
Mar 23, 2023 0.6575 0.6575 0.6300 0.6300 0.6300 3,989
Mar 22, 2023 0.6350 0.6438 0.6262 0.6262 0.6262 26,828
Mar 21, 2023 0.6350 0.6459 0.6152 0.6266 0.6266 47,883
Mar 20, 2023 0.6900 0.6900 0.6321 0.6435 0.6435 41,591
Mar 17, 2023 0.6852 0.7127 0.6751 0.6896 0.6896 35,971
Mar 16, 2023 0.6800 0.7279 0.6800 0.6999 0.6999 13,993
Mar 15, 2023 0.7300 0.7300 0.6800 0.7100 0.7100 39,331
Mar 14, 2023 0.7500 0.7500 0.7200 0.7252 0.7252 57,264
Mar 13, 2023 0.7390 0.7703 0.7052 0.7200 0.7200 182,162
Mar 10, 2023 0.7500 0.7500 0.7100 0.7402 0.7402 52,454
Mar 9, 2023 0.7500 0.7500 0.7050 0.7300 0.7300 16,399
Mar 8, 2023 0.7000 0.7430 0.7000 0.7257 0.7257 2,626
Mar 7, 2023 0.7000 0.7350 0.7000 0.7022 0.7022 1,946
Mar 6, 2023 0.7200 0.7474 0.7105 0.7105 0.7105 47,860
Mar 3, 2023 0.6600 0.7777 0.6600 0.7176 0.7176 53,954
Mar 2, 2023 0.7200 0.7300 0.6800 0.6876 0.6876 44,739
Mar 1, 2023 0.7550 0.7776 0.7257 0.7312 0.7312 34,414
Feb 28, 2023 0.7500 0.7713 0.7500 0.7625 0.7625 6,989
Feb 27, 2023 0.7498 0.7777 0.7498 0.7560 0.7560 48,534
Feb 24, 2023 0.7600 0.7698 0.7422 0.7422 0.7422 22,588
Feb 23, 2023 0.7600 0.7950 0.7600 0.7800 0.7800 25,475
Feb 22, 2023 0.7700 0.8099 0.7600 0.7639 0.7639 28,372
Feb 21, 2023 0.8000 0.8000 0.7642 0.7700 0.7700 18,902
Feb 17, 2023 0.7800 0.7950 0.7601 0.7799 0.7799 35,527
Feb 16, 2023 0.8000 0.8000 0.7520 0.7799 0.7799 15,234
Feb 15, 2023 0.7899 0.7899 0.7603 0.7700 0.7700 17,378
Feb 14, 2023 0.7901 0.7901 0.7800 0.7900 0.7900 3,450
Feb 13, 2023 0.7600 0.8200 0.7600 0.7703 0.7703 56,976
Feb 10, 2023 0.8100 0.8100 0.7500 0.7685 0.7685 63,715
Feb 9, 2023 0.7997 0.8099 0.7701 0.7884 0.7884 24,725
Feb 8, 2023 0.8100 0.8100 0.7900 0.7997 0.7997 11,836
Feb 7, 2023 0.8100 0.8100 0.7901 0.8093 0.8093 22,057
Feb 6, 2023 0.8100 0.8100 0.7808 0.8100 0.8100 16,020
Feb 3, 2023 0.8300 0.8400 0.7813 0.7855 0.7855 60,018
Feb 2, 2023 0.8300 0.8420 0.8200 0.8300 0.8300 94,422
Feb 1, 2023 0.8478 0.8478 0.8102 0.8200 0.8200 45,922
Jan 31, 2023 0.7900 0.8373 0.7900 0.8100 0.8100 53,330
Jan 30, 2023 0.8580 0.8580 0.7600 0.7900 0.7900 95,379
Jan 27, 2023 0.8055 0.8400 0.8027 0.8300 0.8300 124,437
Jan 26, 2023 0.7700 0.8053 0.7700 0.7903 0.7903 4,986
Jan 25, 2023 0.7900 0.8000 0.7700 0.7902 0.7902 19,668
Jan 24, 2023 0.7692 0.8100 0.7601 0.7894 0.7894 79,455
Jan 23, 2023 0.7700 0.7788 0.7521 0.7694 0.7694 32,562
Jan 20, 2023 0.7700 0.7800 0.7469 0.7469 0.7469 27,198
Jan 19, 2023 0.7422 0.7665 0.7422 0.7665 0.7665 19,729
Jan 18, 2023 0.7700 0.8099 0.7347 0.7422 0.7422 79,088
Jan 17, 2023 0.7500 0.7999 0.7500 0.7893 0.7893 33,874
Jan 13, 2023 0.7790 0.8200 0.7343 0.7800 0.7800 52,165
Jan 12, 2023 0.7500 0.8198 0.7500 0.7899 0.7899 137,797
Jan 11, 2023 0.7400 0.7766 0.7399 0.7500 0.7500 61,143
Jan 10, 2023 0.7199 0.7300 0.6918 0.7277 0.7277 40,944
Jan 9, 2023 0.7200 0.7300 0.7000 0.7101 0.7101 66,365
Jan 6, 2023 0.6713 0.7300 0.6713 0.7003 0.7003 109,606
Jan 5, 2023 0.6380 0.7043 0.6350 0.6921 0.6921 182,310
Jan 4, 2023 0.6700 0.6800 0.6300 0.6300 0.6300 139,338
Jan 3, 2023 0.6989 0.6989 0.6522 0.6601 0.6601 76,030
Dec 30, 2022 0.6900 0.7100 0.6211 0.6551 0.6551 224,512
Dec 29, 2022 0.6900 0.7500 0.6900 0.7099 0.7099 184,313
Dec 28, 2022 0.7300 0.7500 0.6900 0.7000 0.7000 141,516
Dec 27, 2022 0.8151 0.8900 0.6900 0.7300 0.7300 760,846
Dec 23, 2022 0.7466 0.8000 0.7403 0.7800 0.7800 31,865
Dec 22, 2022 0.7485 0.7872 0.7205 0.7780 0.7780 43,475
Dec 21, 2022 0.7400 0.7699 0.7300 0.7400 0.7400 210,044
Dec 20, 2022 0.7213 0.7295 0.7000 0.7277 0.7277 54,789
Dec 19, 2022 0.7200 0.7312 0.6801 0.7019 0.7019 60,145
Dec 16, 2022 0.6900 0.7197 0.6851 0.6967 0.6967 19,635
Dec 15, 2022 0.6900 0.7125 0.6875 0.7125 0.7125 33,301
Dec 14, 2022 0.7100 0.7100 0.6870 0.6904 0.6904 45,162
Dec 13, 2022 0.7196 0.7196 0.6959 0.7169 0.7169 62,353
Dec 12, 2022 0.6682 0.7322 0.6500 0.7199 0.7199 110,237
Dec 9, 2022 0.7200 0.7211 0.6800 0.6992 0.6992 55,403
Dec 8, 2022 0.6787 0.7151 0.6622 0.7075 0.7075 75,477
Dec 7, 2022 0.7200 0.7200 0.6600 0.6909 0.6909 95,190
Dec 6, 2022 0.7000 0.7100 0.6928 0.7069 0.7069 60,559
Dec 5, 2022 0.8000 0.8000 0.6900 0.7100 0.7100 226,954
Dec 2, 2022 0.7100 0.7325 0.6900 0.7014 0.7014 142,007
Dec 1, 2022 0.6860 0.7244 0.6850 0.7244 0.7244 88,315
Nov 30, 2022 0.7200 0.7200 0.6820 0.6923 0.6923 51,623
Nov 29, 2022 0.7500 0.7500 0.6860 0.7000 0.7000 158,608
Nov 28, 2022 0.7092 0.7300 0.6764 0.7299 0.7299 147,461
Nov 25, 2022 0.6698 0.7099 0.6698 0.7000 0.7000 90,978
Nov 23, 2022 0.6883 0.7087 0.6700 0.7000 0.7000 37,241
Nov 22, 2022 0.6930 0.7098 0.6650 0.6816 0.6816 150,742
Nov 21, 2022 0.6600 0.6950 0.6600 0.6894 0.6894 133,400
Nov 18, 2022 0.6801 0.6865 0.6610 0.6699 0.6699 142,555
Nov 17, 2022 0.6900 0.6923 0.6512 0.6800 0.6800 116,389
Nov 16, 2022 0.7145 0.7145 0.6700 0.6950 0.6950 104,241
Nov 15, 2022 0.6700 0.7188 0.6700 0.6900 0.6900 117,999
Nov 14, 2022 0.7200 0.7300 0.6500 0.6700 0.6700 373,440
Nov 11, 2022 0.7694 0.7694 0.7140 0.7199 0.7199 193,527
Nov 10, 2022 0.7625 0.7894 0.7275 0.7550 0.7550 484,352
Nov 9, 2022 0.9191 0.9477 0.7400 0.8244 0.8244 5,252,864
Nov 8, 2022 0.7900 0.7900 0.7120 0.7470 0.7470 101,626
Nov 7, 2022 0.7798 0.7889 0.7300 0.7838 0.7838 47,334
Nov 4, 2022 0.7900 0.7906 0.7348 0.7427 0.7427 31,926
Nov 3, 2022 0.7600 0.8137 0.7500 0.7952 0.7952 28,604
Nov 2, 2022 0.7600 0.7700 0.7512 0.7562 0.7562 31,707
Nov 1, 2022 0.7335 0.7750 0.7200 0.7410 0.7410 81,196
Oct 31, 2022 0.7100 0.7422 0.6988 0.7198 0.7198 29,722
Oct 28, 2022 0.7200 0.7200 0.6974 0.7001 0.7001 21,377
Oct 27, 2022 0.7300 0.7484 0.6868 0.7060 0.7060 17,238
Oct 26, 2022 0.7361 0.7479 0.6814 0.7371 0.7371 57,807
Oct 25, 2022 0.7039 0.7500 0.6800 0.7498 0.7498 78,711
Oct 24, 2022 0.7500 0.7500 0.6800 0.7039 0.7039 39,246
Oct 21, 2022 0.6900 0.7069 0.6417 0.7010 0.7010 128,928
Oct 20, 2022 0.6781 0.7298 0.6600 0.6703 0.6703 51,115
Oct 19, 2022 0.7000 0.7000 0.6760 0.6761 0.6761 35,026
Oct 18, 2022 0.7124 0.7124 0.6761 0.7000 0.7000 81,986
Oct 17, 2022 0.7600 0.7603 0.6570 0.6996 0.6996 208,325
Oct 14, 2022 0.8000 0.8200 0.7500 0.7752 0.7752 41,715
Oct 13, 2022 0.7575 0.7777 0.7060 0.7777 0.7777 65,671
Oct 12, 2022 0.7043 0.8400 0.7043 0.7800 0.7800 77,157
Oct 11, 2022 0.7400 0.7800 0.6930 0.7230 0.7230 139,662
Oct 10, 2022 0.7300 0.8000 0.7300 0.7384 0.7384 35,290
Oct 7, 2022 0.8234 0.8500 0.6999 0.7251 0.7251 169,076
Oct 6, 2022 0.9145 0.9277 0.8010 0.8400 0.8400 183,107
Oct 5, 2022 0.9200 0.9200 0.8522 0.8854 0.8854 98,307
Oct 4, 2022 0.8117 0.8974 0.8100 0.8842 0.8842 83,613
Oct 3, 2022 0.8640 0.9099 0.7910 0.8100 0.8100 301,359
Sep 30, 2022 0.7371 0.9100 0.6836 0.8700 0.8700 913,835
Sep 29, 2022 0.6449 0.7200 0.6440 0.6800 0.6800 308,376
Sep 28, 2022 0.6200 0.6630 0.6130 0.6609 0.6609 214,410
Sep 27, 2022 0.7300 0.7570 0.6500 0.6522 0.6522 330,794
Sep 26, 2022 0.7312 0.7900 0.7101 0.7211 0.7211 193,963
Sep 23, 2022 0.8300 0.8550 0.7319 0.7434 0.7434 290,538
Sep 22, 2022 0.8600 1.09 0.8200 0.8400 0.8400 1,705,613
Sep 21, 2022 0.8553 0.8864 0.8326 0.8700 0.8700 28,950
Sep 20, 2022 0.8675 0.9114 0.8131 0.8583 0.8583 129,217
Sep 19, 2022 0.9000 0.9088 0.8700 0.8778 0.8778 172,561
Sep 16, 2022 0.9200 0.9440 0.9000 0.9025 0.9025 127,548
Sep 15, 2022 0.9500 0.9945 0.9201 0.9328 0.9328 67,573
Sep 14, 2022 0.9800 0.9999 0.9275 0.9400 0.9400 156,981
Sep 13, 2022 0.9300 1.06 0.9000 1.00 1.00 455,439
Sep 12, 2022 0.9000 0.9400 0.8975 0.9268 0.9268 77,955
Sep 9, 2022 0.8900 0.9000 0.8750 0.8870 0.8870 44,310
Sep 8, 2022 0.8890 0.8980 0.8630 0.8869 0.8869 176,107
Sep 7, 2022 0.9470 0.9475 0.8600 0.8980 0.8980 313,692
Sep 6, 2022 1.06 1.06 0.9350 0.9350 0.9350 152,353
Sep 2, 2022 1.02 1.04 1.00 1.01 1.01 108,751
Sep 1, 2022 1.08 1.08 0.9802 1.02 1.02 136,377
Aug 31, 2022 0.9802 1.07 0.9700 1.02 1.02 149,948
Aug 30, 2022 1.12 1.12 1.02 1.05 1.05 247,267
Aug 29, 2022 0.9600 1.19 0.9037 1.12 1.12 1,120,362
Aug 26, 2022 0.9800 1.03 0.9270 0.9528 0.9528 428,403
Aug 25, 2022 1.02 1.04 0.9799 0.9800 0.9800 339,312
Aug 24, 2022 1.02 1.08 0.9950 1.04 1.04 194,395
Aug 23, 2022 1.08 1.10 0.9920 0.9925 0.9925 647,875
Aug 22, 2022 1.10 1.19 1.07 1.08 1.08 227,615
Aug 19, 2022 1.28 1.30 1.13 1.15 1.15 1,082,023
Aug 18, 2022 1.29 1.42 1.24 1.32 1.32 1,329,205
Aug 17, 2022 1.31 1.33 1.23 1.25 1.25 222,355
Aug 16, 2022 1.45 1.45 1.30 1.31 1.31 236,027
Aug 15, 2022 1.34 1.46 1.30 1.42 1.42 248,908
Aug 12, 2022 1.49 1.49 1.33 1.38 1.38 466,599
Aug 11, 2022 1.78 1.78 1.60 1.62 1.62 648,321
Aug 10, 2022 1.63 1.63 1.46 1.56 1.56 205,220
Aug 9, 2022 1.74 1.74 1.51 1.56 1.56 274,290
Aug 8, 2022 1.52 1.70 1.50 1.65 1.65 540,467
Aug 5, 2022 1.65 1.68 1.45 1.54 1.54 275,542
Aug 4, 2022 1.68 1.90 1.47 1.70 1.70 508,937
Aug 3, 2022 1.37 1.79 1.37 1.67 1.67 166,160
Aug 2, 2022 1.35 1.40 1.30 1.37 1.37 78,363
Aug 1, 2022 1.34 1.36 1.32 1.35 1.35 24,379
Jul 29, 2022 1.28 1.35 1.28 1.34 1.34 34,351
Jul 28, 2022 1.29 1.31 1.27 1.28 1.28 44,472
Jul 27, 2022 1.32 1.34 1.27 1.31 1.31 31,039
Jul 26, 2022 1.41 1.44 1.30 1.32 1.32 69,149
Jul 25, 2022 1.49 1.52 1.40 1.43 1.43 49,630
Jul 22, 2022 1.50 1.50 1.44 1.49 1.49 94,771
Jul 21, 2022 1.52 1.59 1.49 1.49 1.49 40,314
Jul 20, 2022 1.47 1.54 1.46 1.52 1.52 41,596
Jul 19, 2022 1.45 1.49 1.45 1.47 1.47 28,751
Jul 18, 2022 1.48 1.54 1.44 1.48 1.48 70,716
Jul 15, 2022 1.61 1.61 1.47 1.47 1.47 31,551
Jul 14, 2022 1.51 1.58 1.51 1.57 1.57 37,809
Jul 13, 2022 1.61 1.68 1.54 1.55 1.55 104,985
Jul 12, 2022 1.59 1.61 1.56 1.58 1.58 45,140
Jul 11, 2022 1.59 1.63 1.57 1.60 1.60 22,320
Jul 8, 2022 1.55 1.65 1.55 1.60 1.60 67,059
Jul 7, 2022 1.61 1.68 1.55 1.58 1.58 134,353
Jul 6, 2022 1.60 1.62 1.55 1.58 1.58 97,345
Jul 5, 2022 1.53 1.55 1.46 1.55 1.55 32,447
Jul 1, 2022 1.47 1.53 1.42 1.52 1.52 80,646
Jun 30, 2022 1.45 1.47 1.41 1.45 1.45 67,123
Jun 29, 2022 1.55 1.56 1.42 1.45 1.45 112,503
Jun 28, 2022 1.61 1.69 1.50 1.52 1.52 137,437
Jun 27, 2022 1.76 1.76 1.61 1.66 1.66 178,447
Jun 24, 2022 1.60 1.85 1.60 1.67 1.67 229,672
Jun 23, 2022 1.51 1.63 1.51 1.58 1.58 97,641
Jun 22, 2022 1.59 1.73 1.51 1.51 1.51 160,886
Jun 21, 2022 1.54 1.74 1.52 1.58 1.58 336,146
Jun 17, 2022 1.74 1.84 1.65 1.65 1.65 322,124
Jun 16, 2022 1.79 1.88 1.69 1.69 1.69 169,200
Jun 15, 2022 1.83 1.91 1.79 1.83 1.83 119,131

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
PTE Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at PTE, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation