|
Closing price on 12/1/2021
|
|
| Open |
15.70 |
| High |
15.80 |
| Low |
15.70 |
| Volume |
4,800 |
| Split-adjusted Price |
13.32 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.70
|
13.32
|
4,800
|
|
|
11/30/2021
|
-0.30 / -1.88%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.71
|
13.32
|
1,100
|
|
|
11/29/2021
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.58
|
200
|
|
|
11/26/2021
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.75
|
4,200
|
|
|
11/25/2021
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.94
|
13.58
|
6,400
|
|
|
11/24/2021
|
+0.60 / +3.92%
|
13.80
|
15.90
|
13.80
|
15.90
|
15.85
|
13.49
|
8,200
|
|
|
11/23/2021
|
-0.40 / -2.55%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.56
|
12.99
|
1,800
|
|
|
11/22/2021
|
+0.70 / +4.67%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.50
|
13.32
|
600
|
|
|
11/19/2021
|
-0.50 / -3.23%
|
15.50
|
15.70
|
15.00
|
15.00
|
15.47
|
12.73
|
17,200
|
|
|
11/18/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.16
|
12,100
|
|
|
11/17/2021
|
-0.50 / -3.13%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.56
|
13.16
|
4,500
|
|
|
11/16/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.58
|
3,000
|
|
|
11/15/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.58
|
5,700
|
|
|
11/12/2021
|
-0.30 / -1.84%
|
14.80
|
16.00
|
14.70
|
16.00
|
14.75
|
13.58
|
4,000
|
|
|
11/11/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.83
|
0
|
|
|
11/10/2021
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.83
|
800
|
|
|
11/9/2021
|
0.00 / 0.00%
|
15.00
|
16.50
|
15.00
|
16.50
|
16.29
|
14.00
|
3,500
|
|
|
11/8/2021
|
+0.30 / +1.85%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.50
|
14.00
|
600
|
|
|
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
|
|
|