|
Closing price on 4/29/2021
|
|
| Open |
8.83 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
21,200 |
| Split-adjusted Price |
6.61 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2021
|
0.00 / 0.00%
|
8.83
|
9.00
|
8.80
|
9.00
|
9.00
|
6.61
|
21,200
|
|
|
4/28/2021
|
+0.19 / +2.16%
|
8.80
|
9.15
|
8.80
|
9.00
|
8.88
|
6.61
|
23,500
|
|
|
4/27/2021
|
-0.16 / -1.78%
|
8.97
|
8.97
|
8.80
|
8.81
|
8.84
|
6.47
|
66,900
|
|
|
4/26/2021
|
-0.13 / -1.43%
|
9.01
|
9.10
|
8.93
|
8.97
|
8.99
|
6.58
|
69,400
|
|
|
4/23/2021
|
+0.10 / +1.11%
|
9.00
|
9.18
|
8.90
|
9.10
|
9.01
|
6.68
|
67,700
|
|
|
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
|
|
|