|
Closing price on 6/23/2017
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.00 |
| Volume |
16,201 |
| Split-adjusted Price |
6.73 |
|
|
VTJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2017
|
-0.70 / -8.05%
|
8.60
|
8.60
|
8.00
|
8.00
|
8.59
|
6.73
|
16,201
|
|
|
6/22/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.67
|
7.32
|
30,000
|
|
|
6/21/2017
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.68
|
7.32
|
1,700
|
|
|
6/20/2017
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.15
|
900
|
|
|
6/19/2017
|
+0.10 / +1.22%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
6.98
|
4,400
|
|
|
6/16/2017
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.45
|
6.90
|
22,200
|
|
|
6/15/2017
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
7.15
|
35,200
|
|
|
6/14/2017
|
-0.40 / -4.44%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.70
|
7.23
|
12,900
|
|
|
6/13/2017
|
+0.20 / +2.27%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
7.57
|
10,400
|
|
|
6/12/2017
|
+0.50 / +6.02%
|
9.00
|
9.10
|
8.60
|
8.80
|
8.84
|
7.40
|
41,500
|
|
|
6/9/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.36
|
6.98
|
21,100
|
|
|
6/8/2017
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
6.98
|
5,000
|
|
|
6/7/2017
|
-0.30 / -3.57%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.81
|
500
|
|
|
6/6/2017
|
+0.50 / +6.33%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.35
|
7.07
|
200
|
|
|
6/5/2017
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.65
|
0
|
|
|
6/2/2017
|
-0.50 / -5.95%
|
8.30
|
8.30
|
7.90
|
7.90
|
7.94
|
6.65
|
11,000
|
|
|
6/1/2017
|
+0.40 / +5.00%
|
8.50
|
8.50
|
7.90
|
8.40
|
8.42
|
7.07
|
15,100
|
|
|
5/31/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.73
|
2,400
|
|
|
5/30/2017
|
-0.20 / -2.44%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.10
|
6.73
|
9,900
|
|
|
5/29/2017
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.28
|
6.90
|
12,100
|
|
|
5/26/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
7.07
|
2,100
|
|
|
5/25/2017
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.07
|
1,000
|
|
|
5/24/2017
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.00
|
8.50
|
8.01
|
7.15
|
7,400
|
|
|
5/23/2017
|
-0.50 / -5.88%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.22
|
6.73
|
8,900
|
|
|
5/22/2017
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.15
|
14,200
|
|
|
5/19/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.57
|
0
|
|
|
5/18/2017
|
+0.60 / +7.14%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.57
|
100
|
|
|
5/17/2017
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.41
|
7.07
|
8,100
|
|
|
5/16/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.15
|
29,900
|
|
|
5/15/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.15
|
26,700
|
|
|