|
|
Closing price on 8/26/2024
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
14.50 |
| Volume |
717,600 |
| Split-adjusted Price |
14.50 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2024
|
-0.90 / -5.84%
|
15.40
|
15.40
|
14.50
|
14.50
|
14.97
|
14.50
|
717,600
|
|
|
8/23/2024
|
-0.20 / -1.28%
|
15.60
|
15.70
|
15.30
|
15.40
|
15.45
|
15.40
|
710,500
|
|
|
8/22/2024
|
-0.10 / -0.64%
|
15.70
|
15.90
|
15.50
|
15.60
|
15.71
|
15.60
|
738,100
|
|
|
8/21/2024
|
+0.40 / +2.61%
|
15.30
|
15.90
|
15.20
|
15.70
|
15.57
|
15.70
|
745,400
|
|
|
8/20/2024
|
+0.10 / +0.66%
|
13.90
|
15.50
|
13.90
|
15.30
|
14.97
|
15.30
|
725,600
|
|
|
8/19/2024
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.00
|
15.20
|
15.26
|
15.20
|
697,200
|
|
|
8/16/2024
|
+0.20 / +1.33%
|
15.00
|
15.40
|
14.60
|
15.20
|
14.89
|
15.20
|
714,900
|
|
|
8/15/2024
|
+0.70 / +4.90%
|
14.30
|
15.00
|
14.00
|
15.00
|
14.48
|
15.00
|
617,300
|
|
|
8/14/2024
|
0.00 / 0.00%
|
14.20
|
14.30
|
13.90
|
14.30
|
14.11
|
14.30
|
626,200
|
|
|
8/13/2024
|
-0.90 / -5.92%
|
15.10
|
15.20
|
13.80
|
14.30
|
14.34
|
14.30
|
632,000
|
|
|
8/12/2024
|
-0.40 / -2.56%
|
15.60
|
15.70
|
15.10
|
15.20
|
15.41
|
15.20
|
608,100
|
|
|
8/9/2024
|
+0.10 / +0.65%
|
15.60
|
15.80
|
15.30
|
15.60
|
15.53
|
15.60
|
604,200
|
|
|
8/8/2024
|
+0.40 / +2.65%
|
15.10
|
15.80
|
15.00
|
15.50
|
15.44
|
15.50
|
668,200
|
|
|
8/7/2024
|
+0.50 / +3.42%
|
14.60
|
15.30
|
14.50
|
15.10
|
14.92
|
15.10
|
661,600
|
|
|
8/6/2024
|
+0.90 / +6.57%
|
13.70
|
14.70
|
13.60
|
14.60
|
14.16
|
14.60
|
577,700
|
|
|
8/5/2024
|
-0.30 / -2.14%
|
14.00
|
14.20
|
13.50
|
13.70
|
13.81
|
13.70
|
504,600
|
|
|
8/2/2024
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.30
|
14.00
|
13.66
|
14.00
|
538,900
|
|
|
8/1/2024
|
-0.20 / -1.43%
|
13.70
|
14.30
|
13.50
|
13.80
|
13.96
|
13.80
|
533,600
|
|
|
7/31/2024
|
-0.50 / -3.45%
|
14.30
|
14.80
|
14.00
|
14.00
|
14.29
|
14.00
|
583,300
|
|
|
7/30/2024
|
+0.10 / +0.69%
|
14.30
|
14.90
|
14.30
|
14.50
|
14.58
|
14.50
|
498,700
|
|
|
7/29/2024
|
+0.30 / +2.13%
|
14.10
|
15.10
|
14.10
|
14.40
|
14.52
|
14.40
|
600,600
|
|
|
7/26/2024
|
-0.10 / -0.70%
|
14.40
|
14.50
|
14.00
|
14.10
|
14.10
|
14.10
|
506,600
|
|
|
7/25/2024
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.00
|
14.20
|
14.25
|
14.20
|
505,300
|
|
|
7/24/2024
|
+0.70 / +5.15%
|
13.50
|
14.30
|
13.30
|
14.30
|
13.54
|
14.30
|
527,000
|
|
|
7/23/2024
|
-0.10 / -0.73%
|
13.60
|
13.70
|
12.70
|
13.60
|
13.51
|
13.60
|
520,500
|
|
|
7/22/2024
|
0.00 / 0.00%
|
13.70
|
14.20
|
13.40
|
13.70
|
13.76
|
13.70
|
504,800
|
|
|
7/19/2024
|
+0.40 / +3.01%
|
13.30
|
14.00
|
13.10
|
13.70
|
13.68
|
13.70
|
521,200
|
|
|
7/18/2024
|
-0.70 / -5.00%
|
14.00
|
14.00
|
13.10
|
13.30
|
13.46
|
13.30
|
504,900
|
|
|
7/17/2024
|
-0.20 / -1.41%
|
14.40
|
14.50
|
13.00
|
14.00
|
14.21
|
14.00
|
556,300
|
|
|
7/16/2024
|
+1.00 / +7.58%
|
13.20
|
14.50
|
12.90
|
14.20
|
13.92
|
14.20
|
522,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,120,400
|
8.57
|
0.00%
|
|
|
|
ABS
|
46,700
|
3.91
|
-0.26%
|
|
|
|
APC
|
5,000
|
6.60
|
0.00%
|
|
|
|
APH
|
483,900
|
6.50
|
0.78%
|
|
|
|
APP
|
15,600
|
7.50
|
-5.06%
|
|
|
|
BMP
|
96,500
|
120.30
|
2.30%
|
|
|
|
BRC
|
14,700
|
14.10
|
0.00%
|
|
|
|
BRR
|
4,000
|
18.00
|
-0.55%
|
|
|
|
CSV
|
1,645,500
|
37.45
|
1.49%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|