|
|
Closing price on 1/19/2022
|
|
| Open |
11.20 |
| High |
11.80 |
| Low |
11.20 |
| Volume |
33,700 |
| Split-adjusted Price |
9.03 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2022
|
-0.10 / -0.85%
|
11.20
|
11.80
|
11.20
|
11.60
|
11.66
|
9.03
|
33,700
|
|
|
1/18/2022
|
-0.20 / -1.68%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.90
|
9.10
|
37,200
|
|
|
1/17/2022
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.86
|
9.26
|
69,000
|
|
|
1/14/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.95
|
9.34
|
47,200
|
|
|
1/13/2022
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.80
|
12.00
|
11.94
|
9.34
|
64,400
|
|
|
1/12/2022
|
-0.30 / -2.44%
|
12.40
|
12.80
|
11.80
|
12.00
|
12.01
|
9.34
|
1,965,012
|
|
|
1/11/2022
|
+0.20 / +1.65%
|
12.40
|
12.50
|
12.10
|
12.30
|
12.16
|
9.57
|
137,000
|
|
|
1/10/2022
|
-0.10 / -0.82%
|
12.10
|
12.80
|
12.10
|
12.10
|
12.53
|
9.42
|
209,100
|
|
|
1/7/2022
|
+0.20 / +1.67%
|
12.20
|
12.20
|
11.90
|
12.20
|
12.00
|
9.49
|
120,200
|
|
|
1/6/2022
|
-0.40 / -3.23%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.07
|
9.34
|
92,400
|
|
|
1/5/2022
|
+0.20 / +1.64%
|
12.30
|
12.80
|
12.30
|
12.40
|
12.50
|
9.65
|
88,300
|
|
|
1/4/2022
|
+0.20 / +1.67%
|
11.90
|
12.20
|
11.80
|
12.20
|
11.97
|
9.49
|
181,800
|
|
|
12/31/2021
|
-0.30 / -2.44%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.04
|
9.34
|
25,000
|
|
|
12/30/2021
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.00
|
12.30
|
12.05
|
9.57
|
40,600
|
|
|
12/29/2021
|
+0.10 / +0.82%
|
12.20
|
12.50
|
12.00
|
12.30
|
12.14
|
9.57
|
36,400
|
|
|
12/28/2021
|
+0.30 / +2.52%
|
12.20
|
12.20
|
11.80
|
12.20
|
11.97
|
9.49
|
163,500
|
|
|
12/27/2021
|
-0.30 / -2.46%
|
12.20
|
12.30
|
11.90
|
11.90
|
12.02
|
9.26
|
98,700
|
|
|
12/24/2021
|
-0.10 / -0.81%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.07
|
9.49
|
58,000
|
|
|
12/23/2021
|
+0.10 / +0.82%
|
12.60
|
12.60
|
12.00
|
12.30
|
12.19
|
9.57
|
56,600
|
|
|
12/22/2021
|
-0.40 / -3.17%
|
12.80
|
13.00
|
12.10
|
12.20
|
12.23
|
9.49
|
82,400
|
|
|
12/21/2021
|
+0.40 / +3.28%
|
12.10
|
12.60
|
12.00
|
12.60
|
12.26
|
9.81
|
77,800
|
|
|
12/20/2021
|
-0.50 / -3.94%
|
12.70
|
12.70
|
11.90
|
12.20
|
12.22
|
9.49
|
45,400
|
|
|
12/17/2021
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.30
|
12.70
|
12.44
|
9.88
|
92,200
|
|
|
12/16/2021
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.40
|
12.80
|
12.61
|
9.96
|
112,000
|
|
|
12/15/2021
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.60
|
12.90
|
12.67
|
10.04
|
120,400
|
|
|
12/14/2021
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.60
|
12.90
|
12.80
|
10.04
|
154,400
|
|
|
12/13/2021
|
-0.30 / -2.27%
|
13.30
|
13.50
|
12.60
|
12.90
|
12.82
|
10.04
|
93,100
|
|
|
12/10/2021
|
-0.10 / -0.75%
|
13.10
|
13.50
|
12.50
|
13.20
|
13.01
|
10.27
|
65,800
|
|
|
12/9/2021
|
-1.00 / -6.99%
|
14.00
|
14.00
|
12.90
|
13.30
|
13.03
|
10.35
|
244,100
|
|
|
12/8/2021
|
+0.80 / +5.93%
|
14.00
|
14.70
|
14.00
|
14.30
|
14.42
|
11.13
|
138,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|