|
Closing price on 3/13/2023
|
|
Open |
9.11 |
High |
9.27 |
Low |
9.10 |
Volume |
214,500 |
Split-adjusted Price |
7.87 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/13/2023
|
-0.13 / -1.41%
|
9.11
|
9.27
|
9.10
|
9.12
|
9.17
|
7.87
|
214,500
|
|
3/10/2023
|
-0.10 / -1.07%
|
9.35
|
9.35
|
9.14
|
9.25
|
9.21
|
7.98
|
191,000
|
|
3/9/2023
|
0.00 / 0.00%
|
9.46
|
9.46
|
9.29
|
9.35
|
9.34
|
8.07
|
421,100
|
|
3/8/2023
|
0.00 / 0.00%
|
9.16
|
9.40
|
9.16
|
9.35
|
9.31
|
8.07
|
789,600
|
|
3/7/2023
|
+0.08 / +0.86%
|
9.49
|
9.49
|
9.26
|
9.35
|
9.39
|
8.07
|
806,100
|
|
3/6/2023
|
+0.24 / +2.66%
|
9.03
|
9.50
|
9.01
|
9.27
|
9.24
|
8.00
|
508,800
|
|
3/3/2023
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.03
|
9.07
|
7.79
|
475,500
|
|
3/2/2023
|
+0.38 / +4.39%
|
9.25
|
9.25
|
8.90
|
9.03
|
9.16
|
7.79
|
1,122,100
|
|
3/1/2023
|
+0.56 / +6.92%
|
8.08
|
8.65
|
8.04
|
8.65
|
8.51
|
7.47
|
607,600
|
|
2/28/2023
|
0.00 / 0.00%
|
8.15
|
8.15
|
8.01
|
8.09
|
8.08
|
6.98
|
46,200
|
|
2/27/2023
|
-0.09 / -1.10%
|
8.12
|
8.12
|
7.98
|
8.09
|
8.04
|
6.98
|
241,600
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|