Closing price on 1/2/2024
|
|
Open |
9.49 |
High |
9.54 |
Low |
9.47 |
Volume |
130,200 |
Split-adjusted Price |
8.95 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/2/2024
|
+0.02 / +0.21%
|
9.49
|
9.54
|
9.47
|
9.52
|
9.51
|
8.95
|
130,200
|
|
12/29/2023
|
+0.01 / +0.11%
|
9.45
|
9.50
|
9.45
|
9.50
|
9.48
|
8.93
|
92,100
|
|
12/28/2023
|
+0.04 / +0.42%
|
9.45
|
9.51
|
9.38
|
9.49
|
9.47
|
8.92
|
182,400
|
|
12/27/2023
|
-0.05 / -0.53%
|
9.50
|
9.57
|
9.45
|
9.45
|
9.47
|
8.88
|
128,900
|
|
12/26/2023
|
0.00 / 0.00%
|
9.50
|
9.58
|
9.45
|
9.50
|
9.48
|
8.93
|
138,300
|
|
12/25/2023
|
+0.02 / +0.21%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.57
|
8.93
|
330,800
|
|
12/22/2023
|
-0.04 / -0.42%
|
9.50
|
9.55
|
9.44
|
9.48
|
9.47
|
8.91
|
105,100
|
|
12/21/2023
|
+0.12 / +1.28%
|
9.42
|
9.53
|
9.41
|
9.52
|
9.49
|
8.95
|
298,800
|
|
12/20/2023
|
+0.05 / +0.53%
|
9.32
|
9.41
|
9.32
|
9.40
|
9.38
|
8.83
|
164,200
|
|
12/19/2023
|
0.00 / 0.00%
|
9.36
|
9.37
|
9.33
|
9.35
|
9.35
|
8.79
|
71,200
|
|
12/18/2023
|
+0.08 / +0.86%
|
9.21
|
9.37
|
9.21
|
9.35
|
9.32
|
8.79
|
290,000
|
|
12/15/2023
|
+0.01 / +0.11%
|
9.26
|
9.30
|
9.24
|
9.27
|
9.26
|
8.71
|
77,400
|
|
12/14/2023
|
0.00 / 0.00%
|
9.42
|
9.42
|
9.26
|
9.26
|
9.29
|
8.70
|
160,300
|
|
12/13/2023
|
-0.06 / -0.64%
|
9.36
|
9.36
|
9.26
|
9.26
|
9.30
|
8.70
|
141,500
|
|
12/12/2023
|
+0.01 / +0.11%
|
9.31
|
9.35
|
9.30
|
9.32
|
9.33
|
8.76
|
53,700
|
|
12/11/2023
|
-0.07 / -0.75%
|
9.31
|
9.40
|
9.30
|
9.31
|
9.32
|
8.75
|
38,900
|
|
12/8/2023
|
-0.06 / -0.64%
|
9.46
|
9.46
|
9.38
|
9.38
|
9.41
|
8.82
|
83,500
|
|
12/7/2023
|
0.00 / 0.00%
|
9.40
|
9.44
|
9.21
|
9.44
|
9.34
|
8.87
|
242,200
|
|
12/6/2023
|
+0.10 / +1.07%
|
9.34
|
9.45
|
9.34
|
9.44
|
9.41
|
8.87
|
133,300
|
|
12/5/2023
|
+0.03 / +0.32%
|
9.25
|
9.38
|
9.25
|
9.34
|
9.34
|
8.78
|
362,200
|
|
12/4/2023
|
+0.13 / +1.42%
|
9.25
|
9.36
|
9.22
|
9.31
|
9.29
|
8.75
|
225,500
|
|
12/1/2023
|
+0.01 / +0.11%
|
9.20
|
9.31
|
9.16
|
9.18
|
9.23
|
8.63
|
229,800
|
|
11/30/2023
|
+0.03 / +0.33%
|
9.14
|
9.19
|
9.11
|
9.17
|
9.16
|
8.62
|
108,800
|
|
11/29/2023
|
+0.01 / +0.11%
|
9.10
|
9.18
|
9.10
|
9.14
|
9.15
|
8.59
|
94,400
|
|
11/28/2023
|
+0.12 / +1.33%
|
9.05
|
9.18
|
9.05
|
9.13
|
9.11
|
8.58
|
76,300
|
|
11/27/2023
|
-0.14 / -1.53%
|
9.24
|
9.24
|
9.01
|
9.01
|
9.09
|
8.47
|
102,100
|
|
11/24/2023
|
+0.03 / +0.33%
|
9.12
|
9.15
|
9.07
|
9.15
|
9.11
|
8.60
|
115,600
|
|
11/23/2023
|
-0.08 / -0.87%
|
9.28
|
9.31
|
9.12
|
9.12
|
9.22
|
8.57
|
121,000
|
|
11/22/2023
|
+0.05 / +0.55%
|
9.13
|
9.20
|
9.13
|
9.20
|
9.17
|
8.65
|
163,500
|
|
11/21/2023
|
+0.03 / +0.33%
|
9.13
|
9.18
|
9.13
|
9.15
|
9.15
|
8.60
|
103,800
|
|
|