|
Closing price on 11/9/2022
|
|
| Open |
6.99 |
| High |
7.07 |
| Low |
6.86 |
| Volume |
131,300 |
| Split-adjusted Price |
5.93 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2022
|
-0.06 / -0.87%
|
6.99
|
7.07
|
6.86
|
6.87
|
6.90
|
5.93
|
131,300
|
|
|
11/8/2022
|
+0.03 / +0.43%
|
6.80
|
7.00
|
6.80
|
6.93
|
6.94
|
5.98
|
48,600
|
|
|
11/7/2022
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.90
|
6.90
|
7.04
|
5.96
|
637,200
|
|
|
11/4/2022
|
-0.10 / -1.37%
|
7.30
|
7.45
|
7.20
|
7.20
|
7.28
|
6.21
|
220,800
|
|
|
11/3/2022
|
-0.01 / -0.14%
|
7.30
|
7.35
|
7.29
|
7.30
|
7.30
|
6.30
|
66,600
|
|
|
11/2/2022
|
-0.02 / -0.27%
|
7.40
|
7.40
|
7.31
|
7.31
|
7.33
|
6.31
|
156,300
|
|
|
11/1/2022
|
+0.13 / +1.81%
|
7.21
|
7.45
|
7.21
|
7.33
|
7.34
|
6.33
|
94,900
|
|
|
10/31/2022
|
-0.01 / -0.14%
|
7.43
|
7.43
|
7.20
|
7.20
|
7.23
|
6.21
|
132,600
|
|
|
10/28/2022
|
+0.04 / +0.56%
|
7.09
|
7.28
|
7.09
|
7.21
|
7.22
|
6.22
|
176,400
|
|
|
10/27/2022
|
+0.22 / +3.17%
|
7.09
|
7.17
|
7.02
|
7.17
|
7.10
|
6.19
|
89,200
|
|
|
10/26/2022
|
-0.02 / -0.29%
|
6.91
|
7.06
|
6.88
|
6.95
|
6.93
|
6.00
|
319,300
|
|
|
10/25/2022
|
-0.04 / -0.57%
|
7.01
|
7.20
|
6.86
|
6.97
|
6.95
|
6.02
|
216,700
|
|
|
10/24/2022
|
-0.29 / -3.97%
|
7.29
|
7.30
|
6.88
|
7.01
|
7.11
|
6.05
|
494,100
|
|
|
10/21/2022
|
-0.07 / -0.95%
|
7.40
|
7.50
|
7.27
|
7.30
|
7.36
|
6.30
|
204,100
|
|
|
10/20/2022
|
-0.09 / -1.21%
|
7.41
|
7.44
|
7.37
|
7.37
|
7.40
|
6.36
|
75,800
|
|
|
10/19/2022
|
-0.04 / -0.53%
|
7.42
|
7.46
|
7.39
|
7.46
|
7.40
|
6.44
|
65,600
|
|
|
10/18/2022
|
+0.15 / +2.04%
|
7.35
|
7.50
|
7.35
|
7.50
|
7.47
|
6.47
|
140,600
|
|
|
10/17/2022
|
-0.08 / -1.08%
|
7.40
|
7.40
|
7.21
|
7.35
|
7.30
|
6.34
|
85,000
|
|
|
10/14/2022
|
0.00 / 0.00%
|
7.43
|
7.50
|
7.40
|
7.43
|
7.41
|
6.41
|
46,500
|
|
|
10/13/2022
|
+0.18 / +2.48%
|
7.25
|
7.43
|
7.25
|
7.43
|
7.27
|
6.41
|
69,900
|
|
|
10/12/2022
|
+0.11 / +1.54%
|
7.17
|
7.25
|
7.13
|
7.25
|
7.20
|
6.26
|
213,300
|
|
|
10/11/2022
|
-0.16 / -2.19%
|
7.30
|
7.33
|
7.14
|
7.14
|
7.17
|
6.16
|
183,300
|
|
|
10/10/2022
|
+0.06 / +0.83%
|
7.03
|
7.32
|
7.03
|
7.30
|
7.25
|
6.30
|
208,000
|
|
|
10/7/2022
|
-0.27 / -3.60%
|
7.11
|
7.51
|
7.11
|
7.24
|
7.22
|
6.25
|
226,300
|
|
|
10/6/2022
|
-0.14 / -1.83%
|
7.70
|
7.70
|
7.40
|
7.51
|
7.54
|
6.48
|
212,400
|
|
|
10/5/2022
|
+0.44 / +6.10%
|
7.27
|
7.71
|
7.27
|
7.65
|
7.45
|
6.60
|
305,200
|
|
|
10/4/2022
|
+0.01 / +0.14%
|
7.39
|
7.39
|
7.15
|
7.21
|
7.22
|
6.22
|
431,800
|
|
|
10/3/2022
|
-0.35 / -4.64%
|
7.55
|
7.55
|
7.10
|
7.20
|
7.35
|
6.21
|
252,100
|
|
|
9/30/2022
|
-0.10 / -1.31%
|
7.65
|
7.65
|
7.42
|
7.55
|
7.53
|
6.52
|
312,700
|
|
|
9/29/2022
|
-0.06 / -0.78%
|
7.84
|
7.84
|
7.65
|
7.65
|
7.72
|
6.60
|
131,500
|
|
|