|
Closing price on 4/2/2021
|
|
| Open |
9.37 |
| High |
9.40 |
| Low |
9.35 |
| Volume |
33,600 |
| Split-adjusted Price |
6.89 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2021
|
+0.01 / +0.11%
|
9.37
|
9.40
|
9.35
|
9.38
|
9.38
|
6.89
|
33,600
|
|
|
4/1/2021
|
+0.07 / +0.75%
|
9.30
|
9.37
|
9.20
|
9.37
|
9.31
|
6.88
|
42,600
|
|
|
3/31/2021
|
-0.05 / -0.53%
|
9.35
|
9.39
|
9.25
|
9.30
|
9.32
|
6.83
|
43,100
|
|
|
3/30/2021
|
-0.05 / -0.53%
|
9.50
|
9.50
|
9.21
|
9.35
|
9.36
|
6.86
|
29,200
|
|
|
3/29/2021
|
+0.30 / +3.30%
|
9.10
|
9.50
|
9.06
|
9.40
|
9.28
|
6.90
|
96,000
|
|
|
3/26/2021
|
-0.05 / -0.55%
|
9.15
|
9.35
|
9.10
|
9.10
|
9.17
|
6.68
|
50,600
|
|
|
3/25/2021
|
-0.06 / -0.65%
|
9.21
|
9.29
|
9.15
|
9.15
|
9.20
|
6.72
|
26,900
|
|
|
3/24/2021
|
-0.19 / -2.02%
|
9.25
|
9.38
|
9.21
|
9.21
|
9.23
|
6.76
|
74,400
|
|
|
3/23/2021
|
-0.05 / -0.53%
|
9.33
|
9.40
|
9.33
|
9.40
|
9.35
|
6.90
|
43,700
|
|
|
3/22/2021
|
+0.05 / +0.53%
|
9.41
|
9.48
|
9.31
|
9.45
|
9.40
|
6.94
|
85,700
|
|
|
3/19/2021
|
-0.03 / -0.32%
|
9.43
|
9.43
|
9.30
|
9.40
|
9.32
|
6.90
|
64,200
|
|
|
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
|
|
|