|
Closing price on 12/6/2016
|
|
| Open |
12.00 |
| High |
12.40 |
| Low |
12.00 |
| Volume |
19,100 |
| Split-adjusted Price |
10.43 |
|
|
VTJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2016
|
+0.20 / +1.64%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.05
|
10.43
|
19,100
|
|
|
12/5/2016
|
+0.20 / +1.67%
|
11.50
|
12.20
|
11.50
|
12.20
|
12.06
|
10.26
|
16,000
|
|
|
12/2/2016
|
+1.50 / +14.15%
|
10.40
|
12.10
|
10.40
|
12.10
|
11.97
|
10.18
|
25,700
|
|
|
12/1/2016
|
-1.20 / -10.17%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.92
|
1,250,100
|
|
|
11/30/2016
|
0.00 / 0.00%
|
11.50
|
11.80
|
9.00
|
11.80
|
9.29
|
9.93
|
133,300
|
|
|
11/29/2016
|
-0.10 / -0.84%
|
11.70
|
11.80
|
10.10
|
11.80
|
10.33
|
9.93
|
450,900
|
|
|
11/28/2016
|
+1.10 / +10.19%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.82
|
10.01
|
68,000
|
|
|
11/25/2016
|
-0.90 / -7.69%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.08
|
0
|
|
|
11/24/2016
|
+0.10 / +0.86%
|
11.90
|
11.90
|
10.10
|
11.70
|
10.83
|
9.84
|
40,600
|
|
|
11/23/2016
|
+0.20 / +1.75%
|
11.40
|
11.90
|
11.40
|
11.60
|
11.62
|
9.76
|
577,500
|
|
|
11/22/2016
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.40
|
11.40
|
11.45
|
9.59
|
20,000
|
|
|
11/21/2016
|
-0.30 / -2.56%
|
11.40
|
11.80
|
11.40
|
11.40
|
11.42
|
9.59
|
26,000
|
|
|
11/18/2016
|
+0.90 / +8.49%
|
11.50
|
11.90
|
11.50
|
11.50
|
11.66
|
9.67
|
103,100
|
|
|
11/17/2016
|
-0.80 / -7.02%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.92
|
1,000
|
|
|
11/16/2016
|
-0.10 / -0.87%
|
10.00
|
11.80
|
10.00
|
11.40
|
10.94
|
9.59
|
13,000
|
|
|
11/15/2016
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.67
|
30,400
|
|
|
11/14/2016
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.28
|
9.42
|
6,200
|
|
|
11/11/2016
|
+0.10 / +0.90%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.23
|
9.42
|
20,000
|
|
|
11/10/2016
|
-0.60 / -5.13%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.34
|
9,800
|
|
|
11/9/2016
|
+0.20 / +1.74%
|
10.60
|
11.70
|
10.60
|
11.70
|
10.97
|
9.84
|
15,000
|
|
|
11/8/2016
|
-0.10 / -0.86%
|
11.20
|
11.50
|
10.70
|
11.50
|
10.77
|
9.67
|
12,100
|
|
|
11/7/2016
|
0.00 / 0.00%
|
12.90
|
12.90
|
11.60
|
11.60
|
11.66
|
9.76
|
2,100
|
|
|
11/4/2016
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.56
|
9.67
|
14,100
|
|
|
11/3/2016
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.67
|
600
|
|
|
11/2/2016
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.93
|
100
|
|
|
11/1/2016
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.76
|
13,100
|
|
|
10/31/2016
|
0.00 / 0.00%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.41
|
9.67
|
5,700
|
|
|
10/28/2016
|
+1.50 / +15.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.67
|
500
|
|
|
10/27/2016
|
-1.60 / -13.79%
|
11.50
|
11.50
|
10.00
|
10.00
|
10.12
|
8.41
|
5,000
|
|
|
10/26/2016
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.54
|
9.76
|
18,700
|
|
|