|
Closing price on 4/22/2021
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
118,000 |
| Split-adjusted Price |
6.61 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2021
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.11
|
6.61
|
118,000
|
|
|
4/20/2021
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.12
|
6.61
|
107,400
|
|
|
4/19/2021
|
+0.15 / +1.66%
|
9.20
|
9.30
|
9.05
|
9.20
|
9.16
|
6.75
|
65,500
|
|
|
4/16/2021
|
-0.15 / -1.63%
|
9.20
|
9.23
|
8.90
|
9.05
|
9.11
|
6.64
|
214,500
|
|
|
4/15/2021
|
-0.23 / -2.44%
|
9.45
|
9.45
|
9.19
|
9.20
|
9.22
|
6.75
|
262,500
|
|
|
4/14/2021
|
-0.17 / -1.77%
|
9.55
|
9.55
|
8.98
|
9.43
|
9.27
|
6.92
|
218,800
|
|
|
4/13/2021
|
0.00 / 0.00%
|
9.70
|
9.75
|
9.57
|
9.60
|
9.63
|
7.05
|
142,000
|
|
|
4/12/2021
|
-0.14 / -1.44%
|
9.70
|
9.70
|
9.46
|
9.60
|
9.58
|
7.05
|
455,100
|
|
|
4/9/2021
|
+0.39 / +4.17%
|
9.38
|
9.95
|
9.36
|
9.74
|
9.66
|
7.15
|
676,700
|
|
|
4/8/2021
|
-0.05 / -0.53%
|
9.40
|
9.40
|
9.31
|
9.35
|
9.38
|
6.86
|
68,400
|
|
|
4/7/2021
|
+0.10 / +1.08%
|
9.35
|
9.40
|
9.22
|
9.40
|
9.31
|
6.90
|
74,500
|
|
|
4/6/2021
|
-0.05 / -0.53%
|
9.35
|
9.35
|
9.20
|
9.30
|
9.27
|
6.83
|
42,800
|
|
|
4/5/2021
|
-0.03 / -0.32%
|
9.30
|
9.35
|
9.20
|
9.35
|
9.23
|
6.86
|
82,100
|
|
|
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
|
|
|