|
Closing price on 11/25/2025
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.20 |
| Volume |
58,600 |
| Split-adjusted Price |
18.85 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
-0.15 / -0.79%
|
19.00
|
19.00
|
18.20
|
18.85
|
18.52
|
18.85
|
58,600
|
|
|
11/24/2025
|
+0.50 / +2.70%
|
18.50
|
19.75
|
18.50
|
19.00
|
19.57
|
19.00
|
114,900
|
|
|
11/21/2025
|
+1.20 / +6.94%
|
18.50
|
18.50
|
18.00
|
18.50
|
18.39
|
18.50
|
112,200
|
|
|
11/20/2025
|
+1.10 / +6.79%
|
16.25
|
17.30
|
15.70
|
17.30
|
17.00
|
17.30
|
92,500
|
|
|
11/19/2025
|
+0.15 / +0.93%
|
16.00
|
16.20
|
15.50
|
16.20
|
16.02
|
16.20
|
27,000
|
|
|
11/18/2025
|
+0.10 / +0.63%
|
15.95
|
16.50
|
15.50
|
16.05
|
16.07
|
16.05
|
38,600
|
|
|
11/17/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.40
|
15.95
|
15.88
|
15.95
|
45,200
|
|
|
11/14/2025
|
-0.15 / -0.93%
|
16.15
|
16.15
|
15.80
|
15.95
|
15.95
|
15.95
|
42,600
|
|
|
11/13/2025
|
+0.75 / +4.89%
|
16.30
|
16.30
|
14.55
|
16.10
|
15.89
|
16.10
|
142,000
|
|
|
11/12/2025
|
+1.00 / +6.97%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
7,900
|
|
|
11/11/2025
|
+0.90 / +6.69%
|
14.35
|
14.35
|
14.35
|
14.35
|
14.35
|
14.35
|
5,900
|
|
|
11/10/2025
|
+0.85 / +6.75%
|
13.00
|
13.45
|
12.80
|
13.45
|
13.28
|
13.45
|
60,400
|
|
|
11/7/2025
|
-0.30 / -2.33%
|
12.80
|
13.00
|
12.50
|
12.60
|
12.67
|
12.60
|
35,200
|
|
|
11/6/2025
|
-0.30 / -2.27%
|
13.80
|
13.80
|
12.80
|
12.90
|
12.90
|
12.90
|
71,100
|
|
|
11/5/2025
|
-0.70 / -5.04%
|
13.10
|
13.90
|
12.95
|
13.20
|
13.10
|
13.20
|
113,400
|
|
|
11/4/2025
|
+0.10 / +0.72%
|
14.75
|
14.75
|
12.85
|
13.90
|
13.82
|
13.90
|
156,800
|
|
|
11/3/2025
|
+0.90 / +6.98%
|
13.80
|
13.80
|
13.00
|
13.80
|
13.80
|
13.80
|
94,400
|
|
|
10/31/2025
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.10
|
12.90
|
12.87
|
12.90
|
364,100
|
|
|
10/30/2025
|
+0.75 / +6.61%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12,200
|
|
|
10/29/2025
|
+0.70 / +6.57%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
24,900
|
|
|
10/28/2025
|
+0.69 / +6.93%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
63,800
|
|
|
10/27/2025
|
+0.65 / +6.98%
|
9.96
|
9.96
|
9.96
|
9.96
|
9.96
|
9.96
|
57,700
|
|
|
10/24/2025
|
-0.04 / -0.43%
|
9.01
|
9.31
|
8.90
|
9.31
|
9.04
|
9.31
|
3,700
|
|
|
10/23/2025
|
+0.45 / +5.06%
|
8.90
|
9.50
|
8.90
|
9.35
|
9.24
|
9.35
|
23,400
|
|
|
10/22/2025
|
0.00 / 0.00%
|
9.80
|
9.99
|
9.60
|
9.80
|
9.73
|
8.90
|
17,900
|
|
|
10/21/2025
|
-0.10 / -1.01%
|
9.90
|
9.94
|
9.41
|
9.80
|
9.79
|
8.90
|
16,000
|
|
|
10/20/2025
|
-0.10 / -1.00%
|
9.98
|
10.00
|
9.90
|
9.90
|
9.98
|
8.99
|
50,500
|
|
|
10/17/2025
|
-0.10 / -0.99%
|
9.80
|
10.05
|
9.80
|
10.00
|
9.97
|
9.08
|
83,000
|
|
|
10/16/2025
|
+0.05 / +0.50%
|
10.05
|
10.10
|
10.05
|
10.10
|
10.10
|
9.17
|
17,500
|
|
|
10/15/2025
|
+0.30 / +3.08%
|
10.00
|
10.15
|
10.00
|
10.05
|
10.03
|
9.13
|
20,400
|
|
|