|
Closing price on 1/16/2023
|
|
| Open |
7.78 |
| High |
8.07 |
| Low |
7.70 |
| Volume |
195,000 |
| Split-adjusted Price |
6.91 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2023
|
+0.20 / +2.56%
|
7.78
|
8.07
|
7.70
|
8.00
|
7.88
|
6.91
|
195,000
|
|
|
1/13/2023
|
0.00 / 0.00%
|
7.80
|
7.85
|
7.79
|
7.80
|
7.81
|
6.73
|
103,200
|
|
|
1/12/2023
|
-0.06 / -0.76%
|
7.91
|
7.91
|
7.79
|
7.80
|
7.82
|
6.73
|
47,500
|
|
|
1/11/2023
|
+0.02 / +0.26%
|
8.00
|
8.00
|
7.85
|
7.86
|
7.92
|
6.78
|
101,200
|
|
|
1/10/2023
|
+0.09 / +1.16%
|
7.82
|
7.85
|
7.70
|
7.84
|
7.83
|
6.77
|
222,900
|
|
|
1/9/2023
|
0.00 / 0.00%
|
7.75
|
7.85
|
7.66
|
7.75
|
7.75
|
6.69
|
408,800
|
|
|
1/6/2023
|
-0.45 / -5.49%
|
8.29
|
8.29
|
7.75
|
7.75
|
7.97
|
6.69
|
245,400
|
|
|
1/5/2023
|
+0.18 / +2.24%
|
8.03
|
8.35
|
8.02
|
8.20
|
8.22
|
7.08
|
264,500
|
|
|
1/4/2023
|
+0.52 / +6.93%
|
7.58
|
8.02
|
7.52
|
8.02
|
7.93
|
6.92
|
721,400
|
|
|
1/3/2023
|
+0.18 / +2.46%
|
7.45
|
7.61
|
7.44
|
7.50
|
7.54
|
6.47
|
120,900
|
|
|
12/30/2022
|
-0.10 / -1.35%
|
7.46
|
7.51
|
7.30
|
7.32
|
7.40
|
6.32
|
64,400
|
|
|
12/29/2022
|
0.00 / 0.00%
|
7.41
|
7.43
|
7.32
|
7.42
|
7.38
|
6.40
|
36,400
|
|
|
12/28/2022
|
+0.22 / +3.06%
|
7.20
|
7.46
|
7.20
|
7.42
|
7.38
|
6.40
|
127,800
|
|
|
12/27/2022
|
0.00 / 0.00%
|
7.16
|
7.30
|
7.15
|
7.20
|
7.19
|
6.21
|
86,400
|
|
|
12/26/2022
|
-0.20 / -2.70%
|
7.43
|
7.44
|
7.15
|
7.20
|
7.32
|
6.21
|
98,200
|
|
|
12/23/2022
|
0.00 / 0.00%
|
7.39
|
7.50
|
7.39
|
7.40
|
7.43
|
6.39
|
24,700
|
|
|
12/22/2022
|
+0.08 / +1.09%
|
7.60
|
7.60
|
7.37
|
7.40
|
7.42
|
6.39
|
72,800
|
|
|
12/21/2022
|
-0.11 / -1.48%
|
7.40
|
7.48
|
7.32
|
7.32
|
7.39
|
6.32
|
218,000
|
|
|
12/20/2022
|
-0.12 / -1.59%
|
7.50
|
7.54
|
7.37
|
7.43
|
7.44
|
6.41
|
75,900
|
|
|
12/19/2022
|
+0.03 / +0.40%
|
7.52
|
7.78
|
7.47
|
7.55
|
7.62
|
6.52
|
211,000
|
|
|
12/16/2022
|
0.00 / 0.00%
|
7.47
|
7.55
|
7.47
|
7.52
|
7.52
|
6.49
|
90,300
|
|
|
12/15/2022
|
+0.02 / +0.27%
|
7.50
|
7.59
|
7.45
|
7.52
|
7.49
|
6.49
|
79,200
|
|
|
12/14/2022
|
0.00 / 0.00%
|
7.54
|
7.63
|
7.45
|
7.50
|
7.51
|
6.47
|
119,800
|
|
|
12/13/2022
|
-0.01 / -0.13%
|
7.51
|
7.66
|
7.40
|
7.50
|
7.50
|
6.47
|
84,400
|
|
|
12/12/2022
|
+0.08 / +1.08%
|
7.50
|
7.82
|
7.23
|
7.51
|
7.59
|
6.48
|
228,300
|
|
|
12/9/2022
|
-0.08 / -1.07%
|
7.51
|
7.51
|
7.40
|
7.43
|
7.44
|
6.41
|
61,600
|
|
|
12/8/2022
|
+0.11 / +1.49%
|
7.50
|
7.54
|
7.45
|
7.51
|
7.48
|
6.48
|
139,900
|
|
|
12/7/2022
|
-0.10 / -1.33%
|
7.50
|
7.58
|
7.40
|
7.40
|
7.46
|
6.39
|
86,700
|
|
|
12/6/2022
|
-0.20 / -2.60%
|
7.70
|
7.83
|
7.50
|
7.50
|
7.64
|
6.47
|
289,100
|
|
|
12/5/2022
|
+0.15 / +1.99%
|
7.73
|
7.80
|
7.55
|
7.70
|
7.65
|
6.65
|
325,000
|
|
|