|
Closing price on 9/30/2021
|
|
| Open |
15.20 |
| High |
15.40 |
| Low |
14.60 |
| Volume |
7,700 |
| Split-adjusted Price |
13.07 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2021
|
-0.30 / -1.91%
|
15.20
|
15.40
|
14.60
|
15.40
|
14.81
|
13.07
|
7,700
|
|
|
9/29/2021
|
+0.80 / +5.37%
|
14.80
|
15.80
|
14.80
|
15.70
|
15.33
|
13.32
|
4,500
|
|
|
9/28/2021
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.86
|
12.65
|
7,400
|
|
|
9/27/2021
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.22
|
12.73
|
15,700
|
|
|
9/24/2021
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
12.99
|
15,800
|
|
|
9/23/2021
|
+0.30 / +2.00%
|
15.10
|
15.50
|
15.10
|
15.30
|
15.36
|
12.99
|
19,600
|
|
|
9/22/2021
|
+0.20 / +1.35%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.09
|
12.73
|
17,500
|
|
|
9/21/2021
|
-1.00 / -6.33%
|
15.80
|
16.40
|
14.60
|
14.80
|
15.38
|
12.56
|
14,500
|
|
|
9/20/2021
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.60
|
15.80
|
15.76
|
13.41
|
17,200
|
|
|
9/17/2021
|
+0.20 / +1.29%
|
16.50
|
16.50
|
15.70
|
15.70
|
15.85
|
13.32
|
9,400
|
|
|
9/16/2021
|
+1.40 / +9.93%
|
14.50
|
15.50
|
14.50
|
15.50
|
15.11
|
13.16
|
23,300
|
|
|
9/15/2021
|
-0.40 / -2.76%
|
14.50
|
14.50
|
14.00
|
14.10
|
14.33
|
11.97
|
14,100
|
|
|
9/14/2021
|
+0.50 / +3.57%
|
14.00
|
14.60
|
14.00
|
14.50
|
14.23
|
12.31
|
9,700
|
|
|
9/13/2021
|
-0.80 / -5.41%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.32
|
11.88
|
7,400
|
|
|
9/10/2021
|
+1.20 / +8.82%
|
13.60
|
14.90
|
13.60
|
14.80
|
14.53
|
12.56
|
23,200
|
|
|
9/9/2021
|
+1.20 / +9.68%
|
12.40
|
13.60
|
12.40
|
13.60
|
12.92
|
11.54
|
27,100
|
|
|
9/8/2021
|
+0.10 / +0.81%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.49
|
10.52
|
17,700
|
|
|
9/7/2021
|
-0.40 / -3.15%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.52
|
10.44
|
13,100
|
|
|
9/6/2021
|
+0.90 / +7.63%
|
12.00
|
12.90
|
12.00
|
12.70
|
12.44
|
10.78
|
9,000
|
|
|
9/1/2021
|
+0.30 / +2.61%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.63
|
10.01
|
8,600
|
|
|
8/31/2021
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
9.76
|
1,400
|
|
|
8/30/2021
|
+0.60 / +5.45%
|
11.50
|
11.60
|
11.20
|
11.60
|
11.54
|
9.85
|
1,300
|
|
|
8/27/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.34
|
200
|
|
|
8/26/2021
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.34
|
400
|
|
|
8/25/2021
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
9.76
|
600
|
|
|
8/24/2021
|
-0.50 / -4.27%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.43
|
9.51
|
2,800
|
|
|
8/23/2021
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.20
|
11.70
|
11.36
|
9.93
|
6,600
|
|
|
8/20/2021
|
-0.50 / -4.17%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.52
|
9.76
|
3,300
|
|
|
8/19/2021
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.50
|
10.18
|
2,000
|
|
|
8/18/2021
|
+0.30 / +2.68%
|
11.20
|
11.60
|
11.10
|
11.50
|
11.52
|
9.76
|
9,200
|
|
|