|
Closing price on 5/25/2022
|
|
| Open |
15.40 |
| High |
15.60 |
| Low |
15.40 |
| Volume |
600 |
| Split-adjusted Price |
13.84 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.30 / +1.96%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.53
|
13.84
|
600
|
|
|
5/24/2022
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.58
|
700
|
|
|
5/23/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.66
|
0
|
|
|
5/20/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.66
|
2
|
|
|
5/19/2022
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.31
|
13.66
|
700
|
|
|
5/18/2022
|
+1.30 / +9.29%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.58
|
1,100
|
|
|
5/17/2022
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.42
|
200
|
|
|
5/16/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.31
|
1,300
|
|
|
5/13/2022
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
13.31
|
7,700
|
|
|
5/12/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.31
|
100
|
|
|
5/11/2022
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.31
|
100
|
|
|
5/10/2022
|
-0.20 / -1.30%
|
14.00
|
15.30
|
14.00
|
15.20
|
15.18
|
13.49
|
8,700
|
|
|
5/9/2022
|
-1.50 / -8.88%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.47
|
13.66
|
900
|
|
|
5/6/2022
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.00
|
100
|
|
|
5/5/2022
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.00
|
0
|
|
|
5/4/2022
|
0.00 / 0.00%
|
16.90
|
16.90
|
15.30
|
16.90
|
16.02
|
15.00
|
1,600
|
|
|
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
|
|
|