Closing price on 10/14/2022
|
|
Open |
7.43 |
High |
7.50 |
Low |
7.40 |
Volume |
46,500 |
Split-adjusted Price |
6.41 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/14/2022
|
0.00 / 0.00%
|
7.43
|
7.50
|
7.40
|
7.43
|
7.41
|
6.41
|
46,500
|
|
10/13/2022
|
+0.18 / +2.48%
|
7.25
|
7.43
|
7.25
|
7.43
|
7.27
|
6.41
|
69,900
|
|
10/12/2022
|
+0.11 / +1.54%
|
7.17
|
7.25
|
7.13
|
7.25
|
7.20
|
6.26
|
213,300
|
|
10/11/2022
|
-0.16 / -2.19%
|
7.30
|
7.33
|
7.14
|
7.14
|
7.17
|
6.16
|
183,300
|
|
10/10/2022
|
+0.06 / +0.83%
|
7.03
|
7.32
|
7.03
|
7.30
|
7.25
|
6.30
|
208,000
|
|
10/7/2022
|
-0.27 / -3.60%
|
7.11
|
7.51
|
7.11
|
7.24
|
7.22
|
6.25
|
226,300
|
|
10/6/2022
|
-0.14 / -1.83%
|
7.70
|
7.70
|
7.40
|
7.51
|
7.54
|
6.48
|
212,400
|
|
10/5/2022
|
+0.44 / +6.10%
|
7.27
|
7.71
|
7.27
|
7.65
|
7.45
|
6.60
|
305,200
|
|
10/4/2022
|
+0.01 / +0.14%
|
7.39
|
7.39
|
7.15
|
7.21
|
7.22
|
6.22
|
431,800
|
|
10/3/2022
|
-0.35 / -4.64%
|
7.55
|
7.55
|
7.10
|
7.20
|
7.35
|
6.21
|
252,100
|
|
9/30/2022
|
-0.10 / -1.31%
|
7.65
|
7.65
|
7.42
|
7.55
|
7.53
|
6.52
|
312,700
|
|
9/29/2022
|
-0.06 / -0.78%
|
7.84
|
7.84
|
7.65
|
7.65
|
7.72
|
6.60
|
131,500
|
|
9/28/2022
|
+0.03 / +0.39%
|
7.68
|
7.82
|
7.62
|
7.71
|
7.68
|
6.65
|
119,000
|
|
9/27/2022
|
-0.05 / -0.65%
|
7.77
|
7.83
|
7.68
|
7.68
|
7.77
|
6.63
|
172,200
|
|
9/26/2022
|
-0.25 / -3.13%
|
7.96
|
7.96
|
7.64
|
7.73
|
7.80
|
6.67
|
252,700
|
|
9/23/2022
|
-0.02 / -0.25%
|
8.10
|
8.11
|
7.95
|
7.98
|
8.01
|
6.89
|
246,900
|
|
9/22/2022
|
+0.19 / +2.43%
|
8.14
|
8.14
|
7.90
|
8.00
|
7.99
|
6.91
|
176,500
|
|
9/21/2022
|
+0.08 / +1.03%
|
7.75
|
8.00
|
7.75
|
7.81
|
7.87
|
6.74
|
98,100
|
|
9/20/2022
|
+0.03 / +0.39%
|
7.73
|
7.77
|
7.67
|
7.73
|
7.72
|
6.67
|
207,600
|
|
9/19/2022
|
-0.29 / -3.63%
|
8.02
|
8.02
|
7.70
|
7.70
|
7.82
|
6.65
|
421,300
|
|
9/16/2022
|
-0.13 / -1.60%
|
8.09
|
8.09
|
7.99
|
7.99
|
8.02
|
6.90
|
207,500
|
|
9/15/2022
|
+0.05 / +0.62%
|
8.18
|
8.18
|
8.07
|
8.12
|
8.10
|
7.01
|
145,000
|
|
9/14/2022
|
-0.06 / -0.74%
|
8.02
|
8.07
|
7.96
|
8.07
|
8.00
|
6.97
|
454,100
|
|
9/13/2022
|
0.00 / 0.00%
|
8.25
|
8.25
|
8.07
|
8.13
|
8.11
|
7.02
|
261,600
|
|
9/12/2022
|
-0.17 / -2.05%
|
8.26
|
8.35
|
8.10
|
8.13
|
8.17
|
7.02
|
422,500
|
|
9/9/2022
|
-0.26 / -3.04%
|
8.56
|
8.70
|
8.12
|
8.30
|
8.43
|
7.16
|
485,100
|
|
9/8/2022
|
+0.36 / +4.39%
|
8.30
|
8.65
|
8.05
|
8.56
|
8.49
|
7.39
|
1,031,700
|
|
9/7/2022
|
+0.12 / +1.49%
|
8.10
|
8.49
|
8.05
|
8.20
|
8.36
|
7.08
|
1,264,300
|
|
9/6/2022
|
-0.02 / -0.25%
|
8.14
|
8.15
|
8.05
|
8.08
|
8.08
|
6.97
|
130,600
|
|
9/5/2022
|
0.00 / 0.00%
|
8.11
|
8.15
|
8.05
|
8.10
|
8.08
|
6.99
|
133,200
|
|
|