|
Closing price on 6/25/2021
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.60 |
| Volume |
314,000 |
| Split-adjusted Price |
8.49 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2021
|
+0.68 / +6.85%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.49
|
314,000
|
|
|
6/24/2021
|
+0.64 / +6.90%
|
9.35
|
9.92
|
9.35
|
9.92
|
9.87
|
7.95
|
1,179,100
|
|
|
6/23/2021
|
+0.39 / +4.39%
|
8.90
|
9.50
|
8.51
|
9.28
|
9.11
|
7.44
|
429,200
|
|
|
6/22/2021
|
+0.03 / +0.34%
|
8.86
|
8.90
|
8.80
|
8.89
|
8.84
|
7.12
|
126,300
|
|
|
6/21/2021
|
+0.01 / +0.11%
|
8.90
|
8.90
|
8.78
|
8.86
|
8.84
|
7.10
|
149,500
|
|
|
6/18/2021
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.75
|
8.85
|
8.83
|
7.09
|
135,700
|
|
|
6/17/2021
|
-0.05 / -0.57%
|
8.71
|
8.80
|
8.70
|
8.75
|
8.73
|
7.01
|
99,000
|
|
|
6/16/2021
|
-0.15 / -1.68%
|
9.00
|
9.00
|
8.74
|
8.80
|
8.85
|
7.05
|
49,400
|
|
|
6/15/2021
|
-0.05 / -0.56%
|
8.84
|
8.95
|
8.75
|
8.95
|
8.83
|
7.17
|
151,400
|
|
|
6/14/2021
|
0.00 / 0.00%
|
9.00
|
9.15
|
8.81
|
9.00
|
9.00
|
7.21
|
80,200
|
|
|
6/11/2021
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.60
|
9.00
|
8.87
|
7.21
|
150,600
|
|
|
6/10/2021
|
+0.25 / +2.86%
|
8.95
|
9.32
|
8.14
|
9.00
|
9.04
|
7.21
|
356,800
|
|
|
6/9/2021
|
+0.02 / +0.21%
|
9.53
|
9.70
|
9.45
|
9.55
|
9.59
|
7.01
|
205,900
|
|
|
6/8/2021
|
-0.42 / -4.22%
|
10.10
|
10.10
|
9.50
|
9.53
|
9.95
|
7.00
|
214,700
|
|
|
6/7/2021
|
+0.45 / +4.74%
|
9.50
|
10.10
|
9.50
|
9.95
|
9.88
|
7.30
|
431,400
|
|
|
6/4/2021
|
+0.03 / +0.32%
|
9.54
|
9.54
|
9.44
|
9.50
|
9.48
|
6.97
|
173,600
|
|
|
6/3/2021
|
+0.12 / +1.28%
|
9.50
|
9.55
|
9.35
|
9.47
|
9.46
|
6.95
|
146,100
|
|
|
6/2/2021
|
+0.17 / +1.85%
|
9.18
|
9.35
|
9.18
|
9.35
|
9.27
|
6.86
|
179,900
|
|
|
6/1/2021
|
0.00 / 0.00%
|
9.30
|
9.35
|
9.08
|
9.18
|
9.19
|
6.74
|
137,300
|
|
|
5/31/2021
|
+0.19 / +2.11%
|
9.01
|
9.21
|
9.01
|
9.18
|
9.13
|
6.74
|
149,000
|
|
|
5/28/2021
|
+0.09 / +1.01%
|
8.90
|
9.00
|
8.87
|
8.99
|
8.89
|
6.60
|
55,000
|
|
|
5/27/2021
|
-0.15 / -1.66%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.87
|
6.53
|
21,200
|
|
|
5/26/2021
|
-0.04 / -0.44%
|
9.09
|
9.09
|
8.92
|
9.05
|
8.99
|
6.64
|
77,100
|
|
|
5/25/2021
|
+0.12 / +1.34%
|
8.97
|
9.15
|
8.91
|
9.09
|
9.04
|
6.67
|
115,200
|
|
|
5/24/2021
|
+0.17 / +1.93%
|
8.85
|
8.99
|
8.81
|
8.97
|
8.88
|
6.58
|
48,000
|
|
|
5/21/2021
|
-0.05 / -0.56%
|
8.85
|
8.85
|
8.49
|
8.80
|
8.81
|
6.46
|
31,200
|
|
|
5/20/2021
|
-0.05 / -0.56%
|
8.90
|
8.91
|
8.82
|
8.85
|
8.88
|
6.50
|
103,200
|
|
|
5/19/2021
|
+0.11 / +1.25%
|
9.18
|
9.18
|
8.78
|
8.90
|
8.90
|
6.53
|
61,000
|
|
|
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
|
|
|