|
Closing price on 3/18/2021
|
|
| Open |
9.45 |
| High |
9.50 |
| Low |
9.31 |
| Volume |
38,700 |
| Split-adjusted Price |
6.92 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2021
|
0.00 / 0.00%
|
9.45
|
9.50
|
9.31
|
9.43
|
9.43
|
6.92
|
38,700
|
|
|
3/17/2021
|
+0.05 / +0.53%
|
9.31
|
9.45
|
9.30
|
9.43
|
9.39
|
6.92
|
56,300
|
|
|
3/16/2021
|
-0.11 / -1.16%
|
9.40
|
9.42
|
9.26
|
9.38
|
9.35
|
6.89
|
56,100
|
|
|
3/15/2021
|
-0.08 / -0.84%
|
9.57
|
9.57
|
9.42
|
9.49
|
9.47
|
6.97
|
62,300
|
|
|
3/12/2021
|
+0.07 / +0.74%
|
9.60
|
9.60
|
9.31
|
9.57
|
9.49
|
7.03
|
61,600
|
|
|
3/11/2021
|
+0.10 / +1.06%
|
9.60
|
9.60
|
9.35
|
9.50
|
9.51
|
6.97
|
115,200
|
|
|
3/10/2021
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.11
|
9.40
|
9.40
|
6.90
|
35,500
|
|
|
3/9/2021
|
+0.05 / +0.52%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.56
|
7.05
|
62,000
|
|
|
3/8/2021
|
+0.56 / +6.23%
|
9.05
|
9.60
|
9.00
|
9.55
|
9.29
|
7.01
|
212,900
|
|
|
3/5/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.85
|
8.99
|
8.93
|
6.60
|
60,600
|
|
|
3/4/2021
|
-0.01 / -0.11%
|
9.00
|
9.00
|
8.80
|
8.99
|
8.92
|
6.60
|
55,600
|
|
|
3/3/2021
|
-0.04 / -0.44%
|
9.04
|
9.04
|
8.81
|
9.00
|
8.97
|
6.61
|
14,700
|
|
|
3/2/2021
|
+0.04 / +0.44%
|
9.00
|
9.04
|
8.82
|
9.04
|
8.96
|
6.64
|
28,300
|
|
|
3/1/2021
|
+0.20 / +2.27%
|
8.85
|
9.00
|
8.80
|
9.00
|
8.87
|
6.61
|
75,400
|
|
|
2/26/2021
|
0.00 / 0.00%
|
8.80
|
8.84
|
8.65
|
8.80
|
8.70
|
6.46
|
28,900
|
|
|
2/25/2021
|
0.00 / 0.00%
|
8.80
|
8.85
|
8.72
|
8.80
|
8.77
|
6.46
|
48,600
|
|
|
2/24/2021
|
-0.16 / -1.79%
|
8.96
|
8.96
|
8.80
|
8.80
|
8.83
|
6.46
|
19,100
|
|
|
2/23/2021
|
+0.04 / +0.45%
|
9.00
|
9.15
|
8.82
|
8.96
|
8.96
|
6.58
|
44,200
|
|
|
2/22/2021
|
-0.03 / -0.34%
|
8.96
|
8.96
|
8.80
|
8.92
|
8.85
|
6.55
|
38,600
|
|
|
2/19/2021
|
+0.06 / +0.67%
|
8.60
|
8.95
|
8.60
|
8.95
|
8.84
|
6.57
|
20,900
|
|
|
2/18/2021
|
-0.01 / -0.11%
|
8.99
|
9.00
|
8.80
|
8.89
|
8.87
|
6.53
|
52,400
|
|
|
2/17/2021
|
+0.31 / +3.61%
|
8.90
|
8.90
|
8.59
|
8.90
|
8.78
|
6.53
|
46,100
|
|
|
2/9/2021
|
+0.07 / +0.82%
|
8.50
|
8.60
|
8.38
|
8.59
|
8.49
|
6.31
|
95,700
|
|
|
2/8/2021
|
+0.02 / +0.24%
|
8.55
|
8.69
|
8.48
|
8.52
|
8.54
|
6.25
|
42,500
|
|
|
2/5/2021
|
-0.10 / -1.16%
|
8.79
|
8.79
|
8.50
|
8.50
|
8.59
|
6.24
|
55,000
|
|
|
2/4/2021
|
+0.13 / +1.53%
|
8.47
|
8.70
|
8.47
|
8.60
|
8.47
|
6.31
|
19,400
|
|
|
2/3/2021
|
0.00 / 0.00%
|
8.48
|
8.60
|
8.00
|
8.47
|
8.40
|
6.22
|
54,100
|
|
|
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
|
|
|