|
|
Closing price on 8/31/2022
|
|
| Open |
8.60 |
| High |
8.90 |
| Low |
8.50 |
| Volume |
700 |
| Split-adjusted Price |
6.93 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2022
|
-0.10 / -1.11%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.59
|
6.93
|
700
|
|
|
8/30/2022
|
0.00 / 0.00%
|
8.40
|
9.00
|
8.30
|
9.00
|
8.42
|
7.00
|
1,400
|
|
|
8/29/2022
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.77
|
7.00
|
2,200
|
|
|
8/26/2022
|
-0.20 / -2.30%
|
9.00
|
9.10
|
8.50
|
8.50
|
8.64
|
6.61
|
15,600
|
|
|
8/25/2022
|
-0.50 / -5.43%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.70
|
6.77
|
1,300
|
|
|
8/24/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.16
|
0
|
|
|
8/23/2022
|
+0.50 / +5.75%
|
8.60
|
9.20
|
8.60
|
9.20
|
8.70
|
7.16
|
2,500
|
|
|
8/22/2022
|
-0.30 / -3.33%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.51
|
6.77
|
4,200
|
|
|
8/19/2022
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.50
|
9.00
|
8.71
|
7.00
|
800
|
|
|
8/18/2022
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.65
|
6.69
|
200
|
|
|
8/17/2022
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.69
|
6.77
|
16,900
|
|
|
8/16/2022
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.88
|
6.77
|
1,400
|
|
|
8/15/2022
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.87
|
6.93
|
4,400
|
|
|
8/12/2022
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.82
|
6.77
|
500
|
|
|
8/11/2022
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.86
|
6.93
|
500
|
|
|
8/10/2022
|
-0.10 / -1.11%
|
9.30
|
9.30
|
8.60
|
8.90
|
8.98
|
6.93
|
1,800
|
|
|
8/9/2022
|
+0.20 / +2.27%
|
8.60
|
9.10
|
8.60
|
9.00
|
8.85
|
7.00
|
6,000
|
|
|
8/8/2022
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.91
|
6.85
|
6,200
|
|
|
8/5/2022
|
+0.30 / +3.45%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.93
|
7.00
|
1,200
|
|
|
8/4/2022
|
+0.10 / +1.16%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.78
|
6.77
|
5,100
|
|
|
8/3/2022
|
-0.30 / -3.37%
|
8.40
|
8.60
|
8.10
|
8.60
|
8.16
|
6.69
|
21,300
|
|
|
8/2/2022
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.93
|
300
|
|
|
8/1/2022
|
-0.60 / -6.32%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.63
|
6.93
|
14,200
|
|
|
7/29/2022
|
-0.20 / -2.06%
|
9.60
|
9.90
|
9.50
|
9.50
|
9.70
|
7.39
|
600
|
|
|
7/28/2022
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.55
|
100
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|