|
Closing price on 2/2/2021
|
|
| Open |
8.27 |
| High |
8.64 |
| Low |
7.80 |
| Volume |
114,200 |
| Split-adjusted Price |
6.22 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2021
|
+0.19 / +2.29%
|
8.27
|
8.64
|
7.80
|
8.47
|
8.04
|
6.22
|
114,200
|
|
|
2/1/2021
|
-0.60 / -6.76%
|
8.60
|
8.88
|
8.28
|
8.28
|
8.34
|
6.08
|
43,400
|
|
|
1/29/2021
|
+0.37 / +4.35%
|
8.00
|
8.89
|
7.99
|
8.88
|
8.19
|
6.52
|
81,900
|
|
|
1/28/2021
|
-0.64 / -6.99%
|
8.52
|
8.52
|
8.51
|
8.51
|
8.51
|
6.25
|
188,200
|
|
|
1/27/2021
|
-0.05 / -0.54%
|
8.75
|
9.16
|
8.75
|
9.15
|
8.94
|
6.72
|
111,500
|
|
|
1/26/2021
|
-0.47 / -4.86%
|
9.60
|
9.60
|
9.01
|
9.20
|
9.26
|
6.75
|
67,700
|
|
|
1/25/2021
|
-0.03 / -0.31%
|
9.70
|
9.70
|
9.40
|
9.67
|
9.60
|
7.10
|
177,900
|
|
|
1/22/2021
|
0.00 / 0.00%
|
9.45
|
9.70
|
9.40
|
9.70
|
9.61
|
7.12
|
201,200
|
|
|
1/21/2021
|
+0.11 / +1.15%
|
9.77
|
9.77
|
9.19
|
9.70
|
9.64
|
7.12
|
73,300
|
|
|
1/20/2021
|
-0.13 / -1.34%
|
9.30
|
9.72
|
9.04
|
9.59
|
9.30
|
7.04
|
201,300
|
|
|
1/19/2021
|
-0.73 / -6.99%
|
10.10
|
10.35
|
9.72
|
9.72
|
9.72
|
7.14
|
132,700
|
|
|
1/18/2021
|
-0.05 / -0.48%
|
10.40
|
10.55
|
10.00
|
10.45
|
10.24
|
7.67
|
248,800
|
|
|
1/15/2021
|
+0.66 / +6.71%
|
9.84
|
10.50
|
9.81
|
10.50
|
10.30
|
7.71
|
372,300
|
|
|
1/14/2021
|
+0.64 / +6.96%
|
9.30
|
9.84
|
9.30
|
9.84
|
9.79
|
7.22
|
399,900
|
|
|
1/13/2021
|
+0.45 / +5.14%
|
8.77
|
9.25
|
8.77
|
9.20
|
9.05
|
6.75
|
226,900
|
|
|
1/12/2021
|
+0.09 / +1.04%
|
8.70
|
8.80
|
8.67
|
8.75
|
8.73
|
6.42
|
140,200
|
|
|
1/11/2021
|
-0.04 / -0.46%
|
8.70
|
8.70
|
8.55
|
8.66
|
8.64
|
6.36
|
207,800
|
|
|
1/8/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.53
|
8.70
|
8.61
|
6.39
|
72,500
|
|
|
1/7/2021
|
+0.11 / +1.28%
|
8.52
|
8.70
|
8.47
|
8.70
|
8.58
|
6.39
|
63,600
|
|
|
1/6/2021
|
-0.06 / -0.69%
|
8.50
|
8.60
|
8.50
|
8.59
|
8.58
|
6.31
|
98,200
|
|
|
1/5/2021
|
+0.10 / +1.17%
|
8.50
|
8.65
|
8.45
|
8.65
|
8.55
|
6.35
|
45,800
|
|
|
1/4/2021
|
-0.14 / -1.61%
|
8.40
|
8.69
|
8.37
|
8.55
|
8.49
|
6.28
|
80,500
|
|
|
12/31/2020
|
-0.03 / -0.34%
|
8.70
|
8.70
|
8.40
|
8.69
|
8.55
|
6.38
|
150,840
|
|
|
12/30/2020
|
+0.16 / +1.87%
|
9.00
|
9.00
|
8.61
|
8.72
|
8.80
|
6.40
|
122,200
|
|
|
12/29/2020
|
+0.56 / +7.00%
|
8.00
|
8.56
|
8.00
|
8.56
|
8.32
|
6.28
|
433,160
|
|
|
12/28/2020
|
+0.16 / +2.04%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.99
|
5.87
|
219,530
|
|
|
12/25/2020
|
+0.11 / +1.42%
|
7.73
|
7.84
|
7.70
|
7.84
|
7.74
|
5.76
|
35,980
|
|
|
12/24/2020
|
-0.16 / -2.03%
|
7.89
|
7.89
|
7.70
|
7.73
|
7.79
|
5.67
|
8,330
|
|
|
12/23/2020
|
+0.03 / +0.38%
|
7.90
|
7.95
|
7.86
|
7.89
|
7.90
|
5.79
|
36,260
|
|
|
12/22/2020
|
-0.13 / -1.63%
|
7.81
|
7.90
|
7.81
|
7.86
|
7.88
|
5.77
|
8,670
|
|
|