|
|
Closing price on 9/29/2022
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.20 |
| Volume |
11,100 |
| Split-adjusted Price |
7.32 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/13/2022
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.08
|
500
|
|
|
9/12/2022
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.20
|
9.20
|
8.75
|
7.16
|
400
|
|
|
9/9/2022
|
-0.40 / -4.35%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.80
|
6.85
|
9,300
|
|
|
9/8/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.16
|
0
|
|
|
9/7/2022
|
0.00 / 0.00%
|
8.50
|
9.20
|
8.50
|
9.20
|
8.99
|
7.16
|
2,300
|
|
|
9/6/2022
|
+0.30 / +3.37%
|
8.80
|
9.20
|
8.80
|
9.20
|
8.82
|
7.16
|
18,300
|
|
|
9/5/2022
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
6.93
|
4,500
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|