Closing price on 7/9/2020
|
|
Open |
7.85 |
High |
7.93 |
Low |
7.84 |
Volume |
110,350 |
Split-adjusted Price |
5.16 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/9/2020
|
+0.09 / +1.15%
|
7.85
|
7.93
|
7.84
|
7.93
|
7.85
|
5.16
|
110,350
|
|
7/8/2020
|
-0.01 / -0.13%
|
7.85
|
7.88
|
7.80
|
7.84
|
7.85
|
5.11
|
49,960
|
|
7/7/2020
|
+0.05 / +0.64%
|
7.80
|
7.95
|
7.80
|
7.85
|
7.86
|
5.11
|
84,910
|
|
7/6/2020
|
0.00 / 0.00%
|
7.80
|
7.85
|
7.76
|
7.80
|
7.80
|
5.08
|
107,170
|
|
7/3/2020
|
+0.04 / +0.52%
|
7.79
|
7.89
|
7.79
|
7.80
|
7.83
|
5.08
|
74,290
|
|
7/2/2020
|
-0.04 / -0.51%
|
7.82
|
7.82
|
7.75
|
7.76
|
7.77
|
5.05
|
130,320
|
|
7/1/2020
|
+0.04 / +0.52%
|
7.98
|
7.98
|
7.77
|
7.80
|
7.81
|
5.08
|
93,620
|
|
6/30/2020
|
+0.08 / +1.04%
|
7.79
|
8.00
|
7.73
|
7.76
|
7.83
|
5.05
|
192,230
|
|
6/29/2020
|
0.00 / 0.00%
|
7.60
|
7.69
|
7.60
|
7.68
|
7.66
|
5.00
|
72,100
|
|
6/26/2020
|
+0.15 / +1.99%
|
7.53
|
7.68
|
7.51
|
7.68
|
7.52
|
5.00
|
57,030
|
|
6/25/2020
|
-0.07 / -0.92%
|
7.70
|
7.70
|
7.50
|
7.53
|
7.52
|
4.90
|
27,410
|
|
6/24/2020
|
-0.03 / -0.39%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.63
|
4.95
|
10,820
|
|
6/23/2020
|
+0.02 / +0.26%
|
7.65
|
7.70
|
7.60
|
7.63
|
7.61
|
4.97
|
28,780
|
|
6/22/2020
|
-0.01 / -0.13%
|
7.62
|
7.70
|
7.61
|
7.61
|
7.68
|
4.96
|
5,470
|
|
6/19/2020
|
-0.08 / -1.04%
|
7.69
|
8.00
|
7.62
|
7.62
|
7.75
|
4.96
|
12,390
|
|
6/18/2020
|
+0.01 / +0.13%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.60
|
5.01
|
5,610
|
|
6/17/2020
|
+0.01 / +0.13%
|
7.57
|
7.69
|
7.40
|
7.69
|
7.52
|
5.01
|
19,290
|
|
6/16/2020
|
+0.09 / +1.19%
|
7.58
|
7.68
|
7.56
|
7.68
|
7.63
|
5.00
|
8,470
|
|
6/15/2020
|
-0.10 / -1.30%
|
7.69
|
7.69
|
7.55
|
7.59
|
7.61
|
4.94
|
46,120
|
|
6/12/2020
|
+0.09 / +1.18%
|
7.60
|
7.69
|
7.56
|
7.69
|
7.63
|
5.01
|
23,720
|
|
6/11/2020
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.63
|
4.95
|
113,340
|
|
6/10/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.62
|
7.70
|
7.69
|
5.01
|
24,440
|
|
6/9/2020
|
+0.01 / +0.13%
|
7.69
|
7.70
|
7.68
|
7.70
|
7.69
|
5.01
|
17,300
|
|
6/8/2020
|
-0.01 / -0.13%
|
7.60
|
7.80
|
7.60
|
7.69
|
7.67
|
5.01
|
105,280
|
|
6/5/2020
|
-0.01 / -0.13%
|
7.70
|
7.75
|
7.70
|
7.70
|
7.70
|
5.01
|
40,770
|
|
6/4/2020
|
+0.01 / +0.13%
|
7.72
|
7.80
|
7.70
|
7.71
|
7.75
|
5.02
|
24,260
|
|
6/3/2020
|
+0.03 / +0.39%
|
7.60
|
7.70
|
7.55
|
7.70
|
7.69
|
5.01
|
28,740
|
|
6/2/2020
|
-0.03 / -0.39%
|
7.70
|
7.71
|
7.60
|
7.67
|
7.68
|
4.99
|
69,530
|
|
6/1/2020
|
0.00 / 0.00%
|
7.72
|
7.76
|
7.70
|
7.70
|
7.74
|
5.01
|
17,960
|
|
5/29/2020
|
0.00 / 0.00%
|
7.75
|
7.80
|
7.65
|
7.70
|
7.73
|
5.01
|
29,880
|
|
|