Closing price on 12/27/2022
|
|
Open |
7.16 |
High |
7.30 |
Low |
7.15 |
Volume |
86,400 |
Split-adjusted Price |
6.21 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/2/2022
|
+0.05 / +0.67%
|
7.50
|
7.61
|
7.40
|
7.55
|
7.48
|
6.52
|
152,700
|
|
12/1/2022
|
+0.04 / +0.54%
|
7.50
|
7.76
|
7.40
|
7.50
|
7.59
|
6.47
|
279,800
|
|
11/30/2022
|
+0.01 / +0.13%
|
7.45
|
7.50
|
7.40
|
7.46
|
7.46
|
6.44
|
98,700
|
|
11/29/2022
|
0.00 / 0.00%
|
7.45
|
7.63
|
7.36
|
7.45
|
7.49
|
6.43
|
164,900
|
|
11/28/2022
|
+0.35 / +4.93%
|
7.30
|
7.45
|
7.30
|
7.45
|
7.38
|
6.43
|
236,200
|
|
11/25/2022
|
+0.16 / +2.31%
|
7.09
|
7.30
|
7.04
|
7.10
|
7.14
|
6.13
|
151,700
|
|
11/24/2022
|
-0.04 / -0.57%
|
7.00
|
7.00
|
6.83
|
6.94
|
6.92
|
5.99
|
78,100
|
|
11/23/2022
|
-0.02 / -0.29%
|
7.00
|
7.07
|
6.96
|
6.98
|
6.99
|
6.02
|
122,100
|
|
11/22/2022
|
+0.31 / +4.63%
|
6.69
|
7.15
|
6.66
|
7.00
|
7.07
|
6.04
|
206,300
|
|
11/21/2022
|
+0.28 / +4.37%
|
6.45
|
6.69
|
6.40
|
6.69
|
6.51
|
5.77
|
241,000
|
|
11/18/2022
|
0.00 / 0.00%
|
6.45
|
6.47
|
6.20
|
6.41
|
6.36
|
5.53
|
227,000
|
|
11/17/2022
|
+0.14 / +2.23%
|
6.30
|
6.51
|
6.28
|
6.41
|
6.42
|
5.53
|
62,300
|
|
11/16/2022
|
+0.41 / +7.00%
|
5.75
|
6.27
|
5.50
|
6.27
|
5.83
|
5.41
|
326,400
|
|
|