Closing price on 5/16/2024
|
|
Open |
12.30 |
High |
12.45 |
Low |
12.15 |
Volume |
369,300 |
Split-adjusted Price |
11.42 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2024
|
-0.05 / -0.41%
|
12.30
|
12.45
|
12.15
|
12.15
|
12.26
|
11.42
|
369,300
|
|
5/15/2024
|
+0.25 / +2.09%
|
12.00
|
12.30
|
11.90
|
12.20
|
12.19
|
11.47
|
649,500
|
|
5/14/2024
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.95
|
11.95
|
12.02
|
11.23
|
377,000
|
|
5/13/2024
|
+0.15 / +1.25%
|
12.20
|
12.20
|
11.90
|
12.15
|
12.03
|
11.42
|
416,400
|
|
5/10/2024
|
0.00 / 0.00%
|
12.00
|
12.05
|
11.85
|
12.00
|
11.94
|
11.28
|
375,200
|
|
5/9/2024
|
+0.10 / +0.84%
|
11.90
|
12.15
|
11.75
|
12.00
|
11.89
|
11.28
|
734,900
|
|
5/8/2024
|
0.00 / 0.00%
|
11.90
|
12.40
|
11.75
|
11.90
|
11.99
|
11.18
|
1,054,400
|
|
5/7/2024
|
+0.20 / +1.71%
|
11.75
|
11.90
|
11.60
|
11.90
|
11.74
|
11.18
|
625,100
|
|
5/6/2024
|
+0.75 / +6.85%
|
10.95
|
11.70
|
10.95
|
11.70
|
11.57
|
11.00
|
1,280,000
|
|
5/3/2024
|
+0.05 / +0.46%
|
10.90
|
11.00
|
10.90
|
10.95
|
10.92
|
10.29
|
244,100
|
|
5/2/2024
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.84
|
10.24
|
148,200
|
|
4/26/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.65
|
10.70
|
10.74
|
10.06
|
157,800
|
|
4/25/2024
|
-0.15 / -1.38%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.74
|
10.06
|
165,200
|
|
4/24/2024
|
+0.15 / +1.40%
|
10.70
|
10.85
|
10.70
|
10.85
|
10.84
|
10.20
|
61,800
|
|
4/23/2024
|
+0.10 / +0.94%
|
10.65
|
10.95
|
10.65
|
10.70
|
10.78
|
10.06
|
229,800
|
|
4/22/2024
|
+0.20 / +1.92%
|
10.60
|
10.65
|
10.50
|
10.60
|
10.59
|
9.96
|
128,300
|
|
4/19/2024
|
-0.15 / -1.42%
|
10.55
|
10.55
|
10.40
|
10.40
|
10.48
|
9.77
|
383,600
|
|
4/17/2024
|
-0.15 / -1.40%
|
10.75
|
10.80
|
10.55
|
10.55
|
10.65
|
9.92
|
251,700
|
|
4/16/2024
|
-0.30 / -2.73%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.75
|
10.06
|
393,700
|
|
4/15/2024
|
-0.05 / -0.45%
|
11.00
|
11.15
|
10.30
|
11.00
|
10.95
|
10.34
|
305,700
|
|
4/12/2024
|
+0.05 / +0.45%
|
11.00
|
11.15
|
11.00
|
11.05
|
11.06
|
10.39
|
105,200
|
|
4/11/2024
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.90
|
11.00
|
10.99
|
10.34
|
126,700
|
|
4/10/2024
|
+0.10 / +0.92%
|
11.05
|
11.20
|
10.95
|
11.00
|
11.06
|
10.34
|
523,000
|
|
4/9/2024
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.86
|
10.24
|
151,600
|
|
4/8/2024
|
+0.05 / +0.47%
|
10.75
|
10.90
|
10.75
|
10.80
|
10.83
|
10.15
|
262,000
|
|
4/5/2024
|
-0.10 / -0.92%
|
10.85
|
10.90
|
10.75
|
10.75
|
10.79
|
10.10
|
330,600
|
|
4/4/2024
|
-0.15 / -1.36%
|
10.90
|
10.95
|
10.80
|
10.85
|
10.89
|
10.20
|
192,000
|
|
4/3/2024
|
-0.05 / -0.45%
|
11.05
|
11.05
|
10.90
|
11.00
|
10.96
|
10.34
|
203,500
|
|
4/2/2024
|
+0.05 / +0.45%
|
11.00
|
11.05
|
10.90
|
11.05
|
10.95
|
10.39
|
163,500
|
|
4/1/2024
|
+0.20 / +1.85%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.00
|
10.34
|
320,200
|
|
|