|
Closing price on 5/29/2026
|
|
| Open |
15.00 |
| High |
15.90 |
| Low |
14.60 |
| Volume |
16,400 |
| Split-adjusted Price |
12.68 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2026
|
+1.10 / +7.59%
|
15.00
|
15.90
|
14.60
|
15.60
|
15.14
|
12.68
|
16,400
|
|
|
5/28/2026
|
-0.20 / -1.36%
|
14.70
|
15.10
|
14.50
|
14.50
|
14.61
|
11.78
|
24,500
|
|
|
5/27/2026
|
-0.50 / -3.29%
|
15.50
|
16.00
|
14.70
|
14.70
|
14.99
|
11.94
|
11,300
|
|
|
5/26/2026
|
+0.20 / +1.33%
|
14.60
|
15.60
|
14.60
|
15.20
|
14.72
|
12.35
|
10,200
|
|
|
5/25/2026
|
+0.20 / +1.35%
|
14.80
|
16.20
|
14.80
|
15.00
|
15.29
|
12.19
|
4,500
|
|
|
5/22/2026
|
+0.30 / +2.07%
|
14.50
|
14.80
|
13.40
|
14.80
|
14.00
|
12.03
|
15,400
|
|
|
5/21/2026
|
-0.70 / -4.61%
|
16.40
|
16.40
|
14.20
|
14.50
|
14.46
|
11.78
|
19,399
|
|
|
5/20/2026
|
-0.40 / -2.56%
|
16.60
|
16.60
|
14.30
|
15.20
|
14.53
|
12.35
|
19,170
|
|
|
5/19/2026
|
+1.00 / +6.85%
|
16.00
|
16.00
|
14.90
|
15.60
|
15.60
|
12.68
|
76,600
|
|
|
5/18/2026
|
+1.30 / +9.77%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.86
|
36,668
|
|
|
5/15/2026
|
+1.20 / +9.92%
|
12.50
|
13.30
|
12.50
|
13.30
|
13.13
|
10.81
|
15,400
|
|
|
5/14/2026
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.10
|
12.10
|
12.25
|
9.83
|
1,200
|
|
|
5/13/2026
|
-0.20 / -1.63%
|
12.30
|
12.50
|
12.00
|
12.10
|
12.17
|
9.83
|
9,000
|
|
|
5/12/2026
|
-0.80 / -6.11%
|
13.30
|
13.30
|
12.20
|
12.30
|
12.29
|
9.99
|
40,500
|
|
|
5/11/2026
|
+0.50 / +3.97%
|
12.10
|
13.10
|
12.10
|
13.10
|
12.42
|
10.64
|
3,600
|
|
|
5/8/2026
|
+0.60 / +5.00%
|
12.00
|
13.20
|
12.00
|
12.60
|
12.71
|
10.24
|
13,500
|
|
|
5/7/2026
|
-0.10 / -0.83%
|
11.80
|
12.60
|
11.80
|
12.00
|
12.45
|
9.75
|
12,800
|
|
|
5/6/2026
|
-0.40 / -3.20%
|
12.40
|
12.40
|
11.90
|
12.10
|
12.34
|
9.83
|
9,500
|
|
|
5/5/2026
|
+0.20 / +1.63%
|
12.30
|
12.60
|
12.30
|
12.50
|
12.40
|
10.16
|
23,100
|
|
|
5/4/2026
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.99
|
10,700
|
|
|
4/29/2026
|
+0.40 / +3.36%
|
11.80
|
12.30
|
11.80
|
12.30
|
11.96
|
9.99
|
5,400
|
|
|
4/28/2026
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.67
|
5,500
|
|
|
4/24/2026
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.87
|
9.75
|
4,300
|
|
|
4/23/2026
|
-0.20 / -1.65%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.67
|
8,000
|
|
|
4/22/2026
|
+0.20 / +1.68%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.00
|
9.83
|
3,800
|
|
|
4/21/2026
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.98
|
9.67
|
1,200
|
|
|
4/20/2026
|
-0.10 / -0.83%
|
11.70
|
12.00
|
11.30
|
11.90
|
11.61
|
9.67
|
3,200
|
|
|
4/17/2026
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.60
|
12.00
|
11.86
|
9.75
|
4,200
|
|
|
4/16/2026
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.92
|
9.75
|
1,100
|
|
|
4/15/2026
|
-0.20 / -1.63%
|
12.00
|
12.10
|
11.90
|
12.10
|
11.93
|
9.83
|
1,500
|
|
|