|
|
Closing price on 7/27/2022
|
|
| Open |
9.00 |
| High |
9.80 |
| Low |
8.10 |
| Volume |
27,600 |
| Split-adjusted Price |
7.63 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2022
|
+0.80 / +8.89%
|
9.00
|
9.80
|
8.10
|
9.80
|
8.12
|
7.63
|
27,600
|
|
|
7/26/2022
|
-0.90 / -9.09%
|
9.00
|
10.00
|
9.00
|
9.00
|
9.01
|
7.00
|
20,800
|
|
|
7/25/2022
|
-1.00 / -9.17%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.94
|
7.70
|
2,300
|
|
|
7/22/2022
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.48
|
1,000
|
|
|
7/21/2022
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.56
|
200
|
|
|
7/20/2022
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.80
|
8.48
|
500
|
|
|
7/19/2022
|
+0.90 / +9.18%
|
9.80
|
10.70
|
9.80
|
10.70
|
10.30
|
8.33
|
10,400
|
|
|
7/18/2022
|
+0.20 / +2.08%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.81
|
7.63
|
2,600
|
|
|
7/15/2022
|
-0.20 / -2.04%
|
9.80
|
10.70
|
9.60
|
9.60
|
10.18
|
7.47
|
18,500
|
|
|
7/14/2022
|
+0.70 / +7.69%
|
8.50
|
10.00
|
8.40
|
9.80
|
9.57
|
7.63
|
8,900
|
|
|
7/13/2022
|
+0.50 / +5.81%
|
8.60
|
9.10
|
8.60
|
9.10
|
8.89
|
7.08
|
4,700
|
|
|
7/12/2022
|
+0.40 / +4.88%
|
8.20
|
8.60
|
8.10
|
8.60
|
8.24
|
6.69
|
2,700
|
|
|
7/11/2022
|
+0.50 / +6.49%
|
7.40
|
8.20
|
7.10
|
8.20
|
7.27
|
6.38
|
4,400
|
|
|
7/8/2022
|
-0.70 / -8.33%
|
7.70
|
8.20
|
7.60
|
7.70
|
7.74
|
5.99
|
9,400
|
|
|
7/7/2022
|
+0.30 / +3.70%
|
8.00
|
8.60
|
7.30
|
8.40
|
7.53
|
6.54
|
11,300
|
|
|
7/6/2022
|
-0.90 / -10.00%
|
8.30
|
8.80
|
8.10
|
8.10
|
8.20
|
6.30
|
9,800
|
|
|
7/5/2022
|
0.00 / 0.00%
|
8.20
|
9.00
|
8.20
|
9.00
|
8.24
|
7.00
|
5,900
|
|
|
7/4/2022
|
-0.90 / -9.09%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.00
|
4,100
|
|
|
7/1/2022
|
-0.10 / -1.00%
|
9.10
|
9.90
|
9.00
|
9.90
|
9.01
|
7.70
|
19,900
|
|
|
6/30/2022
|
-0.10 / -0.99%
|
9.10
|
10.00
|
9.10
|
10.00
|
9.14
|
7.78
|
5,900
|
|
|
6/29/2022
|
+0.80 / +8.60%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.15
|
7.86
|
200
|
|
|
6/28/2022
|
+0.80 / +9.41%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.29
|
7.24
|
3,300
|
|
|
6/27/2022
|
+0.30 / +3.66%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.52
|
6.61
|
2,800
|
|
|
6/24/2022
|
-0.90 / -9.89%
|
9.10
|
9.10
|
8.20
|
8.20
|
8.26
|
6.38
|
1,600
|
|
|
6/23/2022
|
+0.80 / +9.64%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.01
|
7.08
|
1,900
|
|
|
6/22/2022
|
-0.90 / -9.78%
|
9.70
|
10.10
|
8.30
|
8.30
|
8.36
|
6.46
|
5,200
|
|
|
6/21/2022
|
-1.00 / -9.80%
|
9.20
|
10.20
|
9.20
|
9.20
|
9.26
|
7.16
|
8,700
|
|
|
6/20/2022
|
-0.20 / -1.92%
|
10.10
|
10.40
|
9.40
|
10.20
|
9.48
|
7.94
|
11,500
|
|
|
6/17/2022
|
0.00 / 0.00%
|
10.30
|
10.50
|
9.40
|
10.40
|
10.15
|
8.09
|
2,000
|
|
|
6/16/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.09
|
0
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|