|
Closing price on 5/18/2021
|
|
| Open |
8.69 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
74,900 |
| Split-adjusted Price |
6.45 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2021
|
+0.19 / +2.21%
|
8.69
|
8.80
|
8.60
|
8.79
|
8.60
|
6.45
|
74,900
|
|
|
5/17/2021
|
-0.10 / -1.15%
|
8.55
|
8.70
|
8.55
|
8.60
|
8.55
|
6.31
|
54,900
|
|
|
5/14/2021
|
+0.07 / +0.81%
|
8.63
|
8.71
|
8.60
|
8.70
|
8.63
|
6.39
|
53,500
|
|
|
5/13/2021
|
-0.06 / -0.69%
|
8.70
|
8.73
|
8.59
|
8.63
|
8.63
|
6.34
|
60,000
|
|
|
5/12/2021
|
-0.01 / -0.11%
|
8.56
|
8.81
|
8.56
|
8.69
|
8.70
|
6.38
|
29,700
|
|
|
5/11/2021
|
-0.02 / -0.23%
|
8.85
|
8.85
|
8.69
|
8.70
|
8.72
|
6.39
|
40,700
|
|
|
5/10/2021
|
-0.01 / -0.11%
|
8.72
|
8.73
|
8.56
|
8.72
|
8.73
|
6.40
|
89,400
|
|
|
5/7/2021
|
-0.01 / -0.11%
|
8.80
|
8.80
|
8.66
|
8.73
|
8.72
|
6.41
|
23,700
|
|
|
5/6/2021
|
-0.20 / -2.24%
|
8.90
|
8.90
|
8.74
|
8.74
|
8.79
|
6.42
|
40,100
|
|
|
5/5/2021
|
+0.20 / +2.29%
|
8.80
|
8.98
|
8.55
|
8.94
|
8.74
|
6.56
|
92,100
|
|
|
5/4/2021
|
-0.26 / -2.89%
|
8.80
|
8.90
|
8.37
|
8.74
|
8.62
|
6.42
|
23,900
|
|
|
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
|
|
|