|
|
Closing price on 12/3/2021
|
|
| Open |
12.10 |
| High |
12.20 |
| Low |
11.80 |
| Volume |
470,800 |
| Split-adjusted Price |
9.45 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2021
|
-0.25 / -2.07%
|
12.10
|
12.20
|
11.80
|
11.80
|
11.96
|
9.45
|
470,800
|
|
|
12/2/2021
|
-0.10 / -0.82%
|
12.15
|
12.35
|
12.05
|
12.05
|
12.13
|
9.65
|
441,700
|
|
|
12/1/2021
|
+0.05 / +0.41%
|
12.15
|
12.40
|
12.05
|
12.15
|
12.16
|
9.73
|
326,400
|
|
|
11/30/2021
|
+0.10 / +0.83%
|
12.10
|
12.60
|
12.10
|
12.10
|
12.26
|
9.69
|
438,700
|
|
|
11/29/2021
|
-0.25 / -2.04%
|
11.60
|
12.10
|
11.60
|
12.00
|
11.94
|
9.61
|
582,000
|
|
|
11/26/2021
|
-0.05 / -0.41%
|
12.30
|
12.30
|
12.10
|
12.25
|
12.20
|
9.81
|
674,900
|
|
|
11/25/2021
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.30
|
9.85
|
449,800
|
|
|
11/24/2021
|
0.00 / 0.00%
|
12.55
|
12.95
|
12.20
|
12.40
|
12.59
|
9.93
|
641,300
|
|
|
11/23/2021
|
+0.40 / +3.33%
|
11.30
|
12.40
|
11.30
|
12.40
|
11.92
|
9.93
|
691,400
|
|
|
11/22/2021
|
-0.85 / -6.61%
|
12.80
|
12.85
|
12.00
|
12.00
|
12.24
|
9.61
|
1,452,900
|
|
|
11/19/2021
|
-0.75 / -5.51%
|
13.60
|
13.70
|
12.70
|
12.85
|
13.19
|
10.30
|
2,238,000
|
|
|
11/18/2021
|
-0.25 / -1.81%
|
13.70
|
13.85
|
13.50
|
13.60
|
13.65
|
10.90
|
1,042,200
|
|
|
11/17/2021
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.60
|
13.85
|
13.86
|
11.10
|
1,045,200
|
|
|
11/16/2021
|
+0.55 / +4.12%
|
13.45
|
14.00
|
13.30
|
13.90
|
13.72
|
11.14
|
2,159,300
|
|
|
11/15/2021
|
+0.10 / +0.75%
|
13.45
|
13.50
|
13.10
|
13.35
|
13.30
|
10.70
|
1,803,200
|
|
|
11/12/2021
|
-0.25 / -1.85%
|
13.55
|
13.60
|
13.10
|
13.25
|
13.28
|
10.62
|
897,500
|
|
|
11/11/2021
|
-0.10 / -0.74%
|
13.90
|
14.00
|
13.40
|
13.50
|
13.60
|
10.82
|
1,395,500
|
|
|
11/10/2021
|
+0.50 / +3.82%
|
13.30
|
13.80
|
13.05
|
13.60
|
13.45
|
10.90
|
1,896,900
|
|
|
11/9/2021
|
+0.15 / +1.16%
|
12.95
|
13.40
|
12.95
|
13.10
|
13.12
|
10.50
|
1,151,100
|
|
|
11/8/2021
|
-0.05 / -0.38%
|
13.25
|
13.25
|
12.95
|
12.95
|
13.04
|
10.38
|
1,270,900
|
|
|
11/5/2021
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.85
|
13.00
|
12.93
|
10.42
|
708,300
|
|
|
11/4/2021
|
+0.10 / +0.78%
|
12.80
|
13.30
|
12.80
|
13.00
|
12.93
|
10.42
|
889,000
|
|
|
11/3/2021
|
-0.50 / -3.73%
|
13.40
|
13.80
|
12.90
|
12.90
|
13.34
|
10.34
|
1,413,500
|
|
|
11/2/2021
|
0.00 / 0.00%
|
13.40
|
13.70
|
13.40
|
13.40
|
13.50
|
10.74
|
1,017,600
|
|
|
11/1/2021
|
-0.25 / -1.83%
|
13.40
|
13.70
|
13.25
|
13.40
|
13.45
|
10.74
|
1,494,200
|
|
|
10/29/2021
|
-0.35 / -2.50%
|
14.00
|
14.00
|
13.55
|
13.65
|
13.71
|
10.94
|
1,359,700
|
|
|
10/28/2021
|
-0.05 / -0.36%
|
13.80
|
14.15
|
13.50
|
14.00
|
13.76
|
11.22
|
1,220,900
|
|
|
10/27/2021
|
+0.05 / +0.36%
|
14.10
|
14.45
|
13.95
|
14.05
|
14.13
|
11.26
|
1,074,300
|
|
|
10/26/2021
|
+0.20 / +1.45%
|
13.80
|
14.25
|
13.00
|
14.00
|
13.82
|
11.22
|
1,704,600
|
|
|
10/25/2021
|
-0.50 / -3.50%
|
14.20
|
14.50
|
13.80
|
13.80
|
14.12
|
11.06
|
1,590,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|