|
Closing price on 11/6/2023
|
|
Open |
8.97 |
High |
8.97 |
Low |
8.90 |
Volume |
76,600 |
Split-adjusted Price |
8.42 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/6/2023
|
+0.02 / +0.22%
|
8.97
|
8.97
|
8.90
|
8.96
|
8.94
|
8.42
|
76,600
|
|
11/3/2023
|
0.00 / 0.00%
|
8.98
|
8.98
|
8.82
|
8.94
|
8.88
|
8.40
|
239,200
|
|
11/2/2023
|
+0.34 / +3.95%
|
8.87
|
8.94
|
8.70
|
8.94
|
8.84
|
8.40
|
184,200
|
|
11/1/2023
|
0.00 / 0.00%
|
8.50
|
8.66
|
8.50
|
8.60
|
8.60
|
8.08
|
160,200
|
|
10/31/2023
|
-0.10 / -1.15%
|
8.87
|
8.87
|
8.60
|
8.60
|
8.65
|
8.08
|
242,800
|
|
10/30/2023
|
-0.12 / -1.36%
|
8.81
|
8.97
|
8.70
|
8.70
|
8.82
|
8.18
|
178,800
|
|
10/27/2023
|
+0.17 / +1.97%
|
8.80
|
8.85
|
8.65
|
8.82
|
8.72
|
8.29
|
389,600
|
|
10/26/2023
|
-0.57 / -6.18%
|
9.15
|
9.15
|
8.58
|
8.65
|
8.86
|
8.13
|
1,000,200
|
|
10/25/2023
|
+0.07 / +0.77%
|
9.15
|
9.25
|
9.15
|
9.22
|
9.20
|
8.67
|
400,200
|
|
10/24/2023
|
+0.03 / +0.33%
|
9.13
|
9.23
|
9.08
|
9.15
|
9.15
|
8.60
|
251,300
|
|
10/23/2023
|
-0.08 / -0.87%
|
9.26
|
9.26
|
9.07
|
9.12
|
9.14
|
8.57
|
223,700
|
|
10/20/2023
|
+0.03 / +0.33%
|
9.15
|
9.23
|
8.90
|
9.20
|
9.07
|
8.65
|
672,600
|
|
10/19/2023
|
-0.04 / -0.43%
|
9.39
|
9.39
|
9.17
|
9.17
|
9.22
|
8.62
|
404,300
|
|
10/18/2023
|
-0.49 / -5.05%
|
9.71
|
9.75
|
9.10
|
9.21
|
9.47
|
8.66
|
707,000
|
|
10/17/2023
|
-0.08 / -0.82%
|
9.80
|
10.15
|
9.70
|
9.70
|
10.00
|
9.12
|
1,027,100
|
|
10/16/2023
|
+0.24 / +2.52%
|
9.68
|
9.87
|
9.55
|
9.78
|
9.78
|
9.19
|
1,139,600
|
|
10/13/2023
|
+0.04 / +0.42%
|
9.49
|
9.54
|
9.41
|
9.54
|
9.47
|
8.97
|
206,200
|
|
10/12/2023
|
-0.01 / -0.11%
|
9.51
|
9.59
|
9.46
|
9.50
|
9.52
|
8.93
|
321,900
|
|
10/11/2023
|
+0.04 / +0.42%
|
9.47
|
9.61
|
9.47
|
9.51
|
9.56
|
8.94
|
241,300
|
|
10/10/2023
|
-0.03 / -0.32%
|
9.51
|
9.67
|
9.46
|
9.47
|
9.54
|
8.90
|
167,600
|
|
10/9/2023
|
+0.05 / +0.53%
|
9.45
|
9.71
|
9.45
|
9.50
|
9.59
|
8.93
|
295,000
|
|
10/6/2023
|
+0.28 / +3.05%
|
9.18
|
9.49
|
9.15
|
9.45
|
9.36
|
8.88
|
248,500
|
|
10/5/2023
|
+0.01 / +0.11%
|
9.17
|
9.25
|
9.15
|
9.17
|
9.17
|
8.62
|
109,601
|
|
10/4/2023
|
+0.19 / +2.12%
|
9.00
|
9.25
|
8.97
|
9.16
|
9.09
|
8.61
|
196,100
|
|
10/3/2023
|
-0.37 / -3.96%
|
9.30
|
9.30
|
8.90
|
8.97
|
9.07
|
8.43
|
517,200
|
|
10/2/2023
|
+0.06 / +0.65%
|
9.26
|
9.43
|
9.25
|
9.34
|
9.35
|
8.78
|
228,103
|
|
9/29/2023
|
-0.10 / -1.07%
|
9.40
|
9.48
|
9.28
|
9.28
|
9.36
|
8.72
|
206,806
|
|
9/28/2023
|
+0.18 / +1.96%
|
9.30
|
9.68
|
9.11
|
9.38
|
9.41
|
8.82
|
347,500
|
|
9/27/2023
|
-0.10 / -1.08%
|
9.26
|
9.32
|
9.00
|
9.20
|
9.14
|
8.65
|
543,100
|
|
9/26/2023
|
-0.11 / -1.17%
|
9.42
|
9.57
|
9.30
|
9.30
|
9.39
|
8.74
|
387,909
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|