|
Closing price on 8/19/2024
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.30 |
| Volume |
5,400 |
| Split-adjusted Price |
8.40 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2024
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.39
|
8.40
|
5,400
|
|
|
8/16/2024
|
+0.30 / +3.66%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1,900
|
|
|
8/15/2024
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.34
|
8.20
|
6,400
|
|
|
8/14/2024
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.42
|
8.50
|
500
|
|
|
8/13/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
2,300
|
|
|
8/12/2024
|
-0.30 / -3.45%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.47
|
8.40
|
12,300
|
|
|
8/9/2024
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1,600
|
|
|
8/8/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
|
8/7/2024
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.79
|
8.60
|
2,800
|
|
|
8/6/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3,500
|
|
|
8/5/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.71
|
8.80
|
4,900
|
|
|
8/2/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.82
|
8.80
|
2,600
|
|
|
8/1/2024
|
-0.70 / -7.37%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.83
|
8.80
|
800
|
|
|
7/31/2024
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.50
|
9.50
|
9.73
|
9.50
|
1,200
|
|
|
7/30/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
700
|
|
|
7/29/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.84
|
9.50
|
3,000
|
|
|
7/26/2024
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.48
|
9.50
|
400
|
|
|
7/25/2024
|
+0.30 / +3.33%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.14
|
9.30
|
700
|
|
|
7/24/2024
|
-0.30 / -3.23%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.04
|
9.00
|
5,400
|
|
|
7/23/2024
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
|
7/22/2024
|
-0.60 / -6.06%
|
9.80
|
9.90
|
9.30
|
9.30
|
9.48
|
9.30
|
6,000
|
|
|
7/19/2024
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.50
|
9.90
|
9.93
|
9.90
|
2,900
|
|
|
7/18/2024
|
+0.70 / +7.45%
|
9.40
|
10.20
|
9.30
|
10.10
|
9.59
|
10.10
|
4,200
|
|
|
7/17/2024
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.48
|
9.40
|
8,900
|
|
|
7/16/2024
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.60
|
9.50
|
17,500
|
|
|
7/15/2024
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.50
|
9.80
|
9.78
|
9.80
|
19,000
|
|
|
7/12/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.99
|
10.00
|
4,400
|
|
|
7/11/2024
|
-0.40 / -3.85%
|
11.00
|
11.00
|
9.80
|
10.00
|
10.05
|
10.00
|
9,100
|
|
|
7/10/2024
|
+0.40 / +4.00%
|
11.00
|
11.00
|
10.20
|
10.40
|
10.52
|
10.40
|
3,600
|
|
|
7/9/2024
|
-0.20 / -1.96%
|
10.00
|
10.10
|
9.70
|
10.00
|
9.93
|
10.00
|
41,100
|
|
|