|
Closing price on 4/29/2022
|
|
| Open |
16.80 |
| High |
16.90 |
| Low |
15.30 |
| Volume |
3,900 |
| Split-adjusted Price |
15.00 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2022
|
-0.10 / -0.59%
|
16.80
|
16.90
|
15.30
|
16.90
|
16.26
|
15.00
|
3,900
|
|
|
4/28/2022
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.08
|
100
|
|
|
4/27/2022
|
+1.00 / +6.06%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.53
|
100
|
|
|
4/26/2022
|
-1.60 / -8.84%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
14.64
|
3,300
|
|
|
4/25/2022
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
16.06
|
5,700
|
|
|
4/22/2022
|
-0.20 / -1.09%
|
18.30
|
18.30
|
18.10
|
18.10
|
18.20
|
16.06
|
4,300
|
|
|
4/21/2022
|
+1.60 / +9.58%
|
16.90
|
18.30
|
16.90
|
18.30
|
17.23
|
16.24
|
8,700
|
|
|
4/20/2022
|
+0.80 / +5.03%
|
15.90
|
16.90
|
15.90
|
16.70
|
16.55
|
14.82
|
7,895
|
|
|
4/19/2022
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.81
|
14.11
|
7,500
|
|
|
4/18/2022
|
+0.40 / +2.60%
|
15.50
|
16.80
|
15.50
|
15.80
|
15.70
|
14.02
|
2,300
|
|
|
4/15/2022
|
-0.60 / -3.75%
|
16.00
|
17.00
|
15.40
|
15.40
|
16.19
|
13.66
|
8,300
|
|
|
4/14/2022
|
+0.50 / +3.23%
|
15.00
|
16.80
|
15.00
|
16.00
|
15.23
|
14.20
|
4,400
|
|
|
4/13/2022
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.20
|
15.50
|
15.39
|
13.75
|
5,200
|
|
|
4/12/2022
|
+0.10 / +0.65%
|
15.80
|
16.00
|
15.50
|
15.60
|
15.75
|
13.84
|
4,000
|
|
|
4/8/2022
|
-0.90 / -5.49%
|
16.50
|
16.50
|
15.50
|
15.50
|
15.56
|
13.75
|
6,500
|
|
|
4/7/2022
|
-0.50 / -2.96%
|
16.90
|
16.90
|
15.80
|
16.40
|
16.16
|
14.55
|
21,500
|
|
|
4/6/2022
|
-1.80 / -9.63%
|
17.40
|
17.50
|
16.90
|
16.90
|
17.13
|
15.00
|
9,200
|
|
|
4/5/2022
|
-1.30 / -6.50%
|
18.20
|
19.00
|
18.20
|
18.70
|
18.73
|
16.59
|
4,600
|
|
|
4/4/2022
|
-1.10 / -5.21%
|
20.80
|
20.90
|
19.00
|
20.00
|
19.09
|
17.75
|
21,600
|
|
|
4/1/2022
|
-2.30 / -9.83%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
18.72
|
3,300
|
|
|
3/31/2022
|
-2.60 / -10.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
20.76
|
2,500
|
|
|
3/30/2022
|
-2.80 / -9.72%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
23.07
|
400
|
|
|
3/29/2022
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
25.55
|
0
|
|
|
3/28/2022
|
+1.30 / +4.73%
|
27.50
|
29.90
|
27.50
|
28.80
|
29.53
|
25.55
|
8,900
|
|
|
3/25/2022
|
+1.10 / +4.17%
|
28.00
|
28.00
|
27.40
|
27.50
|
27.70
|
24.40
|
4,100
|
|
|
3/24/2022
|
+2.50 / +9.96%
|
27.60
|
27.60
|
27.00
|
27.60
|
27.60
|
23.42
|
200,700
|
|
|
3/23/2022
|
+2.20 / +9.61%
|
22.80
|
25.10
|
22.80
|
25.10
|
25.00
|
21.30
|
11,400
|
|
|
3/22/2022
|
+2.00 / +9.57%
|
20.90
|
22.90
|
20.90
|
22.90
|
21.60
|
19.44
|
9,300
|
|
|
3/21/2022
|
+1.90 / +10.00%
|
18.80
|
20.90
|
18.80
|
20.90
|
20.16
|
17.74
|
18,600
|
|
|
3/18/2022
|
+0.30 / +1.60%
|
19.50
|
20.50
|
19.00
|
19.00
|
19.30
|
16.13
|
4,700
|
|
|