|
Closing price on 6/7/2021
|
|
| Open |
9.50 |
| High |
10.10 |
| Low |
9.50 |
| Volume |
431,400 |
| Split-adjusted Price |
7.30 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|