|
Closing price on 4/5/2022
|
|
| Open |
18.20 |
| High |
19.00 |
| Low |
18.20 |
| Volume |
4,600 |
| Split-adjusted Price |
16.59 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/17/2022
|
+1.70 / +10.00%
|
17.00
|
18.70
|
17.00
|
18.70
|
18.62
|
15.87
|
6,500
|
|
|
3/16/2022
|
+1.50 / +9.68%
|
15.50
|
17.00
|
15.50
|
17.00
|
16.63
|
14.43
|
19,800
|
|
|
3/15/2022
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.16
|
7,900
|
|
|
3/14/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.58
|
0
|
|
|
3/11/2022
|
+0.50 / +3.23%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.51
|
13.58
|
6,300
|
|
|
3/10/2022
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.25
|
13.16
|
200
|
|
|
3/9/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.73
|
4,100
|
|
|
3/8/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.73
|
3,000
|
|
|
3/7/2022
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
12.73
|
23,100
|
|
|
3/4/2022
|
-0.50 / -3.23%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.99
|
12.73
|
5,100
|
|
|
3/3/2022
|
+0.40 / +2.65%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.03
|
13.16
|
3,300
|
|
|
3/2/2022
|
-0.50 / -3.21%
|
17.10
|
17.10
|
14.80
|
15.10
|
15.24
|
12.82
|
17,300
|
|
|
3/1/2022
|
+0.80 / +5.41%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
13.24
|
700
|
|
|
2/28/2022
|
-0.60 / -3.90%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.56
|
6,200
|
|
|
2/25/2022
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.36
|
13.07
|
9,000
|
|
|
2/24/2022
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.50
|
13.16
|
4,700
|
|
|
2/23/2022
|
0.00 / 0.00%
|
14.60
|
15.50
|
14.60
|
15.50
|
15.47
|
13.16
|
3,100
|
|
|