|
Closing price on 1/13/2021
|
|
| Open |
8.77 |
| High |
9.25 |
| Low |
8.77 |
| Volume |
226,900 |
| Split-adjusted Price |
6.75 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2021
|
+0.45 / +5.14%
|
8.77
|
9.25
|
8.77
|
9.20
|
9.05
|
6.75
|
226,900
|
|
|
1/12/2021
|
+0.09 / +1.04%
|
8.70
|
8.80
|
8.67
|
8.75
|
8.73
|
6.42
|
140,200
|
|
|
1/11/2021
|
-0.04 / -0.46%
|
8.70
|
8.70
|
8.55
|
8.66
|
8.64
|
6.36
|
207,800
|
|
|
1/8/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.53
|
8.70
|
8.61
|
6.39
|
72,500
|
|
|
1/7/2021
|
+0.11 / +1.28%
|
8.52
|
8.70
|
8.47
|
8.70
|
8.58
|
6.39
|
63,600
|
|
|
1/6/2021
|
-0.06 / -0.69%
|
8.50
|
8.60
|
8.50
|
8.59
|
8.58
|
6.31
|
98,200
|
|
|
1/5/2021
|
+0.10 / +1.17%
|
8.50
|
8.65
|
8.45
|
8.65
|
8.55
|
6.35
|
45,800
|
|
|
1/4/2021
|
-0.14 / -1.61%
|
8.40
|
8.69
|
8.37
|
8.55
|
8.49
|
6.28
|
80,500
|
|
|
12/31/2020
|
-0.03 / -0.34%
|
8.70
|
8.70
|
8.40
|
8.69
|
8.55
|
6.38
|
150,840
|
|
|
12/30/2020
|
+0.16 / +1.87%
|
9.00
|
9.00
|
8.61
|
8.72
|
8.80
|
6.40
|
122,200
|
|
|
12/29/2020
|
+0.56 / +7.00%
|
8.00
|
8.56
|
8.00
|
8.56
|
8.32
|
6.28
|
433,160
|
|
|
12/28/2020
|
+0.16 / +2.04%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.99
|
5.87
|
219,530
|
|
|
12/25/2020
|
+0.11 / +1.42%
|
7.73
|
7.84
|
7.70
|
7.84
|
7.74
|
5.76
|
35,980
|
|
|
12/24/2020
|
-0.16 / -2.03%
|
7.89
|
7.89
|
7.70
|
7.73
|
7.79
|
5.67
|
8,330
|
|
|
12/23/2020
|
+0.03 / +0.38%
|
7.90
|
7.95
|
7.86
|
7.89
|
7.90
|
5.79
|
36,260
|
|
|
12/22/2020
|
-0.13 / -1.63%
|
7.81
|
7.90
|
7.81
|
7.86
|
7.88
|
5.77
|
8,670
|
|
|
12/21/2020
|
+0.29 / +3.77%
|
7.70
|
7.99
|
7.53
|
7.99
|
7.73
|
5.87
|
26,710
|
|
|
12/18/2020
|
-0.17 / -2.16%
|
7.83
|
8.00
|
7.60
|
7.70
|
7.74
|
5.65
|
20,560
|
|
|
12/17/2020
|
0.00 / 0.00%
|
7.82
|
7.87
|
7.81
|
7.87
|
7.82
|
5.78
|
6,670
|
|
|
12/16/2020
|
+0.32 / +4.24%
|
7.60
|
8.05
|
7.60
|
7.87
|
7.85
|
5.78
|
255,520
|
|
|
12/15/2020
|
+0.10 / +1.34%
|
7.35
|
7.56
|
7.28
|
7.55
|
7.51
|
5.54
|
105,450
|
|
|
12/14/2020
|
0.00 / 0.00%
|
7.45
|
7.45
|
7.40
|
7.45
|
7.44
|
5.47
|
8,090
|
|
|
12/11/2020
|
0.00 / 0.00%
|
7.44
|
7.45
|
7.44
|
7.45
|
7.45
|
5.47
|
5,660
|
|
|
12/10/2020
|
0.00 / 0.00%
|
7.39
|
7.45
|
7.38
|
7.45
|
7.39
|
5.47
|
4,990
|
|
|
12/9/2020
|
0.00 / 0.00%
|
7.44
|
7.46
|
7.36
|
7.45
|
7.44
|
5.47
|
25,460
|
|
|
12/8/2020
|
-0.01 / -0.13%
|
7.46
|
7.46
|
7.33
|
7.45
|
7.36
|
5.47
|
15,900
|
|
|
12/7/2020
|
+0.01 / +0.13%
|
7.45
|
7.48
|
7.30
|
7.46
|
7.44
|
5.48
|
12,650
|
|
|
12/4/2020
|
0.00 / 0.00%
|
7.44
|
7.45
|
7.30
|
7.45
|
7.37
|
5.47
|
17,720
|
|
|
12/3/2020
|
+0.02 / +0.27%
|
7.40
|
7.49
|
7.40
|
7.45
|
7.44
|
5.47
|
9,130
|
|
|
12/2/2020
|
+0.09 / +1.23%
|
7.34
|
7.44
|
7.33
|
7.43
|
7.35
|
5.45
|
35,360
|
|
|