|
|
Closing price on 10/25/2022
|
|
| Open |
7.60 |
| High |
7.60 |
| Low |
7.60 |
| Volume |
100 |
| Split-adjusted Price |
6.78 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2022
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.78
|
100
|
|
|
10/24/2022
|
-0.80 / -9.52%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.78
|
100
|
|
|
10/21/2022
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.30
|
7.49
|
200
|
|
|
10/20/2022
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.40
|
0
|
|
|
10/19/2022
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.40
|
0
|
|
|
10/18/2022
|
+0.70 / +9.21%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.40
|
100
|
|
|
10/17/2022
|
-0.10 / -1.30%
|
7.10
|
7.70
|
7.00
|
7.60
|
7.36
|
6.78
|
7,800
|
|
|
10/14/2022
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.87
|
0
|
|
|
10/13/2022
|
-0.20 / -2.53%
|
7.40
|
7.90
|
7.40
|
7.70
|
7.66
|
6.87
|
1,700
|
|
|
10/12/2022
|
-0.10 / -1.25%
|
7.30
|
7.90
|
7.20
|
7.90
|
7.24
|
7.05
|
6,700
|
|
|
10/11/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.20
|
8.00
|
7.56
|
7.14
|
3,300
|
|
|
10/10/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.14
|
0
|
|
|
10/7/2022
|
-0.80 / -9.09%
|
8.70
|
8.70
|
8.00
|
8.00
|
8.02
|
7.14
|
3,100
|
|
|
10/6/2022
|
0.00 / 0.00%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.52
|
7.85
|
600
|
|
|
10/5/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.85
|
0
|
|
|
10/4/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.85
|
100
|
|
|
10/3/2022
|
+0.10 / +1.15%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.02
|
7.85
|
3,800
|
|
|
9/30/2022
|
+0.50 / +6.10%
|
8.90
|
9.00
|
8.00
|
8.70
|
8.82
|
7.76
|
1,300
|
|
|
9/29/2022
|
+0.20 / +2.17%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.36
|
7.32
|
11,100
|
|
|
9/28/2022
|
-0.60 / -6.12%
|
9.40
|
9.90
|
9.20
|
9.20
|
9.29
|
7.16
|
18,400
|
|
|
9/27/2022
|
-0.40 / -3.92%
|
10.20
|
10.20
|
9.40
|
9.80
|
9.54
|
7.63
|
10,300
|
|
|
9/26/2022
|
-0.10 / -0.97%
|
10.30
|
10.30
|
9.80
|
10.20
|
10.06
|
7.94
|
500
|
|
|
9/23/2022
|
+0.20 / +1.98%
|
9.80
|
10.40
|
9.80
|
10.30
|
10.14
|
8.02
|
4,200
|
|
|
9/22/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.60
|
10.10
|
9.65
|
7.86
|
2,100
|
|
|
9/21/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.50
|
10.10
|
10.00
|
7.86
|
2,400
|
|
|
9/20/2022
|
+0.60 / +6.32%
|
9.50
|
10.10
|
9.50
|
10.10
|
10.02
|
7.86
|
15,400
|
|
|
9/19/2022
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.31
|
7.39
|
5,900
|
|
|
9/16/2022
|
0.00 / 0.00%
|
9.00
|
9.40
|
8.90
|
9.40
|
9.01
|
7.32
|
12,400
|
|
|
9/15/2022
|
+0.30 / +3.30%
|
9.10
|
9.40
|
8.50
|
9.40
|
8.92
|
7.32
|
12,500
|
|
|
9/14/2022
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.14
|
7.08
|
6,800
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|