|
|
Closing price on 6/1/2022
|
|
| Open |
10.50 |
| High |
10.80 |
| Low |
10.30 |
| Volume |
8,800 |
| Split-adjusted Price |
8.40 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2022
|
-0.50 / -4.42%
|
10.50
|
10.80
|
10.30
|
10.80
|
10.41
|
8.40
|
8,800
|
|
|
5/31/2022
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.79
|
100
|
|
|
5/30/2022
|
+0.90 / +8.57%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.87
|
100
|
|
|
5/27/2022
|
-1.00 / -8.70%
|
11.60
|
11.60
|
10.50
|
10.50
|
10.68
|
8.17
|
600
|
|
|
5/26/2022
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.46
|
8.95
|
1,400
|
|
|
5/25/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.95
|
4,900
|
|
|
5/24/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.95
|
3,000
|
|
|
5/23/2022
|
+0.40 / +3.60%
|
10.10
|
11.50
|
10.10
|
11.50
|
10.71
|
8.95
|
4,600
|
|
|
5/20/2022
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.64
|
0
|
|
|
5/19/2022
|
+0.90 / +8.82%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.02
|
8.64
|
500
|
|
|
5/18/2022
|
-0.80 / -7.27%
|
11.00
|
11.40
|
10.20
|
10.20
|
10.86
|
7.94
|
8,000
|
|
|
5/17/2022
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.92
|
8.56
|
5,300
|
|
|
5/16/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.56
|
500
|
|
|
5/13/2022
|
-0.10 / -0.90%
|
11.00
|
11.00
|
10.10
|
11.00
|
10.51
|
8.56
|
9,200
|
|
|
5/12/2022
|
-0.40 / -3.48%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.64
|
6,600
|
|
|
5/11/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.20
|
8.95
|
500
|
|
|
5/10/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.15
|
8.95
|
4,600
|
|
|
5/9/2022
|
-0.20 / -1.71%
|
11.60
|
11.70
|
11.20
|
11.50
|
11.51
|
8.95
|
14,500
|
|
|
5/6/2022
|
0.00 / 0.00%
|
11.10
|
11.80
|
11.10
|
11.70
|
11.65
|
9.10
|
1,300
|
|
|
5/5/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.68
|
9.10
|
12,600
|
|
|
5/4/2022
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.75
|
9.10
|
2,300
|
|
|
4/29/2022
|
+0.10 / +0.85%
|
12.10
|
12.10
|
11.50
|
11.80
|
11.80
|
9.18
|
400
|
|
|
4/28/2022
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.72
|
9.10
|
12,500
|
|
|
4/27/2022
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.54
|
9.10
|
7,400
|
|
|
4/26/2022
|
-0.20 / -1.71%
|
11.10
|
11.50
|
10.70
|
11.50
|
10.81
|
8.95
|
13,600
|
|
|
4/25/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.10
|
11.70
|
11.27
|
9.10
|
2,200
|
|
|
4/22/2022
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.00
|
11.70
|
11.43
|
9.10
|
28,900
|
|
|
4/21/2022
|
-0.20 / -1.71%
|
11.70
|
11.70
|
10.80
|
11.50
|
10.99
|
8.95
|
19,300
|
|
|
4/20/2022
|
-0.70 / -5.65%
|
12.50
|
12.50
|
11.60
|
11.70
|
11.85
|
9.10
|
10,600
|
|
|
4/19/2022
|
+0.80 / +6.90%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.03
|
9.65
|
6,400
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|