|
Closing price on 11/5/2021
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
16.00 |
| Volume |
4,200 |
| Split-adjusted Price |
13.75 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2021
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.19
|
13.75
|
4,200
|
|
|
11/4/2021
|
+0.40 / +2.56%
|
15.60
|
16.00
|
15.50
|
16.00
|
15.76
|
13.58
|
8,500
|
|
|
11/3/2021
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
13.24
|
1,400
|
|
|
11/2/2021
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.50
|
13.16
|
4,200
|
|
|
11/1/2021
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.45
|
13.16
|
3,300
|
|
|
10/29/2021
|
-0.50 / -3.14%
|
15.40
|
15.80
|
15.40
|
15.40
|
15.40
|
13.07
|
3,000
|
|
|
10/28/2021
|
-0.20 / -1.24%
|
17.70
|
17.70
|
14.50
|
15.90
|
15.83
|
13.49
|
1,200
|
|
|
10/27/2021
|
+1.40 / +9.52%
|
14.80
|
16.10
|
14.80
|
16.10
|
15.33
|
13.66
|
1,500
|
|
|
10/26/2021
|
-0.40 / -2.65%
|
15.30
|
15.30
|
14.70
|
14.70
|
15.00
|
12.48
|
5,600
|
|
|
10/25/2021
|
+0.20 / +1.34%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.00
|
12.82
|
3,400
|
|
|
10/22/2021
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
14.90
|
15.00
|
12.65
|
4,800
|
|
|
10/21/2021
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.90
|
14.90
|
15.00
|
12.65
|
2,000
|
|
|
10/20/2021
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.80
|
12.65
|
15,000
|
|
|
10/19/2021
|
+0.10 / +0.68%
|
15.30
|
15.30
|
14.80
|
14.80
|
15.00
|
12.56
|
3,400
|
|
|
10/18/2021
|
-0.40 / -2.65%
|
15.10
|
15.10
|
14.70
|
14.70
|
14.71
|
12.48
|
3,400
|
|
|
10/15/2021
|
-0.30 / -1.95%
|
15.20
|
15.20
|
14.50
|
15.10
|
15.14
|
12.82
|
35,400
|
|
|
10/14/2021
|
+0.20 / +1.32%
|
14.50
|
15.40
|
14.50
|
15.40
|
15.40
|
13.07
|
300
|
|
|
10/13/2021
|
+0.60 / +4.11%
|
14.60
|
15.20
|
14.60
|
15.20
|
15.00
|
12.90
|
2,600
|
|
|
10/12/2021
|
+0.30 / +2.10%
|
14.30
|
14.60
|
14.20
|
14.60
|
14.39
|
12.39
|
4,100
|
|
|
10/11/2021
|
+0.20 / +1.42%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.25
|
12.14
|
4,000
|
|
|
10/8/2021
|
-0.20 / -1.40%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.05
|
11.97
|
4,200
|
|
|
10/7/2021
|
0.00 / 0.00%
|
14.00
|
14.40
|
14.00
|
14.30
|
14.17
|
12.14
|
3,600
|
|
|
10/6/2021
|
-0.30 / -2.05%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.10
|
12.14
|
800
|
|
|
10/5/2021
|
-0.70 / -4.58%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.60
|
12.39
|
200
|
|
|
10/4/2021
|
+0.60 / +4.08%
|
14.50
|
15.30
|
14.50
|
15.30
|
14.67
|
12.99
|
1,500
|
|
|
10/1/2021
|
-0.70 / -4.55%
|
15.00
|
15.00
|
14.70
|
14.70
|
15.00
|
12.48
|
7,000
|
|
|
9/30/2021
|
-0.30 / -1.91%
|
15.20
|
15.40
|
14.60
|
15.40
|
14.81
|
13.07
|
7,700
|
|
|
9/29/2021
|
+0.80 / +5.37%
|
14.80
|
15.80
|
14.80
|
15.70
|
15.33
|
13.32
|
4,500
|
|
|
9/28/2021
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.86
|
12.65
|
7,400
|
|
|
9/27/2021
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.22
|
12.73
|
15,700
|
|
|