|
Closing price on 1/2/2025
|
|
| Open |
14.70 |
| High |
15.10 |
| Low |
14.65 |
| Volume |
472,400 |
| Split-adjusted Price |
13.76 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2025
|
+0.10 / +0.68%
|
14.70
|
15.10
|
14.65
|
14.80
|
14.89
|
13.76
|
472,400
|
|
|
12/31/2024
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.60
|
14.70
|
14.77
|
13.66
|
290,500
|
|
|
12/30/2024
|
+0.20 / +1.38%
|
14.50
|
14.80
|
14.40
|
14.70
|
14.65
|
13.66
|
399,300
|
|
|
12/27/2024
|
-0.45 / -3.01%
|
14.85
|
14.90
|
14.40
|
14.50
|
14.60
|
13.48
|
1,485,700
|
|
|
12/26/2024
|
-0.10 / -0.66%
|
15.05
|
15.25
|
14.95
|
14.95
|
15.04
|
13.90
|
547,300
|
|
|
12/25/2024
|
-0.40 / -2.59%
|
15.45
|
15.55
|
15.00
|
15.05
|
15.17
|
13.99
|
721,300
|
|
|
12/24/2024
|
+0.45 / +3.00%
|
15.05
|
16.00
|
14.65
|
15.45
|
15.32
|
14.36
|
2,218,000
|
|
|
12/23/2024
|
-0.15 / -0.99%
|
15.25
|
15.60
|
15.00
|
15.00
|
15.21
|
13.94
|
956,900
|
|
|
12/20/2024
|
+0.95 / +6.69%
|
14.35
|
15.15
|
14.20
|
15.15
|
14.97
|
14.08
|
2,288,300
|
|
|
12/19/2024
|
+0.20 / +1.43%
|
13.85
|
14.25
|
13.75
|
14.20
|
14.06
|
13.20
|
640,200
|
|
|
12/18/2024
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.60
|
14.00
|
13.79
|
13.01
|
814,700
|
|
|
12/17/2024
|
-0.30 / -2.11%
|
14.40
|
14.40
|
13.80
|
13.90
|
14.03
|
12.92
|
995,900
|
|
|
12/16/2024
|
-0.15 / -1.05%
|
14.65
|
14.65
|
14.20
|
14.20
|
14.35
|
13.20
|
422,400
|
|
|
12/13/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.25
|
14.35
|
14.36
|
13.34
|
254,200
|
|
|
12/12/2024
|
0.00 / 0.00%
|
14.30
|
14.90
|
14.25
|
14.35
|
14.52
|
13.34
|
676,600
|
|
|
12/11/2024
|
-0.20 / -1.37%
|
14.45
|
14.55
|
14.25
|
14.35
|
14.37
|
13.34
|
282,300
|
|
|
12/10/2024
|
+0.15 / +1.04%
|
14.55
|
14.70
|
14.25
|
14.55
|
14.50
|
13.53
|
792,200
|
|
|
12/9/2024
|
+0.20 / +1.41%
|
14.25
|
14.50
|
14.05
|
14.40
|
14.26
|
13.39
|
801,600
|
|
|
12/6/2024
|
-0.20 / -1.39%
|
14.45
|
14.50
|
14.15
|
14.20
|
14.27
|
13.20
|
613,900
|
|
|
12/5/2024
|
+0.20 / +1.41%
|
14.15
|
15.00
|
14.15
|
14.40
|
14.62
|
13.39
|
1,733,600
|
|
|
12/4/2024
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.05
|
14.20
|
14.27
|
13.20
|
1,054,300
|
|
|
12/3/2024
|
+0.90 / +6.77%
|
13.35
|
14.20
|
13.35
|
14.20
|
14.10
|
13.20
|
1,640,900
|
|
|
12/2/2024
|
+0.15 / +1.14%
|
13.35
|
13.35
|
13.10
|
13.30
|
13.17
|
12.36
|
390,300
|
|
|
11/29/2024
|
-0.05 / -0.38%
|
13.10
|
13.30
|
13.10
|
13.15
|
13.19
|
12.22
|
181,100
|
|
|
11/28/2024
|
-0.10 / -0.75%
|
13.35
|
13.35
|
13.15
|
13.20
|
13.20
|
12.27
|
268,900
|
|
|
11/27/2024
|
+0.15 / +1.14%
|
13.20
|
13.55
|
13.15
|
13.30
|
13.31
|
12.36
|
337,600
|
|
|
11/26/2024
|
-0.25 / -1.87%
|
13.60
|
13.60
|
13.10
|
13.15
|
13.33
|
12.22
|
534,800
|
|
|
11/25/2024
|
+0.45 / +3.47%
|
12.95
|
13.40
|
12.90
|
13.40
|
13.22
|
12.46
|
524,600
|
|
|
11/22/2024
|
-0.20 / -1.52%
|
13.15
|
13.20
|
12.95
|
12.95
|
13.03
|
12.04
|
449,100
|
|
|
11/21/2024
|
-0.05 / -0.38%
|
13.20
|
13.30
|
13.05
|
13.15
|
13.18
|
12.22
|
190,800
|
|
|