Closing price on 2/24/2023
|
|
Open |
8.24 |
High |
8.31 |
Low |
8.18 |
Volume |
261,600 |
Split-adjusted Price |
7.06 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/24/2023
|
-0.02 / -0.24%
|
8.24
|
8.31
|
8.18
|
8.18
|
8.23
|
7.06
|
261,600
|
|
2/23/2023
|
-0.07 / -0.85%
|
8.30
|
8.30
|
7.85
|
8.20
|
8.14
|
7.08
|
290,200
|
|
2/22/2023
|
-0.13 / -1.55%
|
8.30
|
8.39
|
8.21
|
8.27
|
8.30
|
7.14
|
276,500
|
|
2/21/2023
|
-0.09 / -1.06%
|
8.53
|
8.53
|
8.35
|
8.40
|
8.44
|
7.25
|
604,000
|
|
2/20/2023
|
+0.18 / +2.17%
|
8.37
|
8.55
|
8.30
|
8.49
|
8.42
|
7.33
|
434,100
|
|
2/17/2023
|
-0.03 / -0.36%
|
8.38
|
8.39
|
8.15
|
8.31
|
8.27
|
7.17
|
238,400
|
|
2/16/2023
|
+0.34 / +4.25%
|
8.15
|
8.50
|
8.06
|
8.34
|
8.28
|
7.20
|
742,600
|
|
2/15/2023
|
+0.35 / +4.58%
|
7.70
|
8.10
|
7.65
|
8.00
|
7.83
|
6.91
|
564,800
|
|
2/14/2023
|
-0.02 / -0.26%
|
7.73
|
7.80
|
7.59
|
7.65
|
7.67
|
6.60
|
113,300
|
|
2/13/2023
|
-0.13 / -1.67%
|
7.80
|
7.80
|
7.60
|
7.67
|
7.64
|
6.62
|
141,500
|
|
2/10/2023
|
0.00 / 0.00%
|
7.80
|
7.81
|
7.74
|
7.80
|
7.78
|
6.73
|
65,400
|
|
2/9/2023
|
+0.03 / +0.39%
|
7.78
|
7.85
|
7.72
|
7.80
|
7.79
|
6.73
|
38,400
|
|
2/8/2023
|
+0.09 / +1.17%
|
7.70
|
7.81
|
7.68
|
7.77
|
7.75
|
6.71
|
75,100
|
|
2/7/2023
|
-0.18 / -2.29%
|
7.84
|
7.97
|
7.66
|
7.68
|
7.78
|
6.63
|
115,400
|
|
2/6/2023
|
+0.16 / +2.08%
|
7.80
|
7.86
|
7.70
|
7.86
|
7.81
|
6.78
|
100,100
|
|
2/3/2023
|
0.00 / 0.00%
|
7.70
|
7.83
|
7.65
|
7.70
|
7.70
|
6.65
|
156,500
|
|
2/2/2023
|
-0.20 / -2.53%
|
7.95
|
7.95
|
7.70
|
7.70
|
7.81
|
6.65
|
218,400
|
|
2/1/2023
|
-0.30 / -3.66%
|
8.21
|
8.29
|
7.90
|
7.90
|
8.10
|
6.82
|
299,700
|
|
1/31/2023
|
+0.10 / +1.23%
|
8.11
|
8.21
|
8.04
|
8.20
|
8.12
|
7.08
|
261,400
|
|
1/30/2023
|
-0.05 / -0.61%
|
8.30
|
8.39
|
8.05
|
8.10
|
8.21
|
6.99
|
519,700
|
|
1/27/2023
|
+0.10 / +1.24%
|
8.50
|
8.50
|
8.12
|
8.15
|
8.27
|
7.03
|
113,700
|
|
1/19/2023
|
+0.11 / +1.39%
|
7.94
|
8.19
|
7.86
|
8.05
|
8.00
|
6.95
|
227,900
|
|
1/18/2023
|
-0.01 / -0.13%
|
7.92
|
8.07
|
7.91
|
7.94
|
7.95
|
6.85
|
62,800
|
|
1/17/2023
|
-0.05 / -0.63%
|
8.00
|
8.09
|
7.93
|
7.95
|
8.02
|
6.86
|
189,700
|
|
1/16/2023
|
+0.20 / +2.56%
|
7.78
|
8.07
|
7.70
|
8.00
|
7.88
|
6.91
|
195,000
|
|
1/13/2023
|
0.00 / 0.00%
|
7.80
|
7.85
|
7.79
|
7.80
|
7.81
|
6.73
|
103,200
|
|
1/12/2023
|
-0.06 / -0.76%
|
7.91
|
7.91
|
7.79
|
7.80
|
7.82
|
6.73
|
47,500
|
|
1/11/2023
|
+0.02 / +0.26%
|
8.00
|
8.00
|
7.85
|
7.86
|
7.92
|
6.78
|
101,200
|
|
1/10/2023
|
+0.09 / +1.16%
|
7.82
|
7.85
|
7.70
|
7.84
|
7.83
|
6.77
|
222,900
|
|
1/9/2023
|
0.00 / 0.00%
|
7.75
|
7.85
|
7.66
|
7.75
|
7.75
|
6.69
|
408,800
|
|
|