|
Closing price on 5/20/2025
|
|
| Open |
13.20 |
| High |
13.55 |
| Low |
13.20 |
| Volume |
432,100 |
| Split-adjusted Price |
12.41 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2025
|
+0.05 / +0.38%
|
13.20
|
13.55
|
13.20
|
13.35
|
13.41
|
12.41
|
432,100
|
|
|
5/19/2025
|
0.00 / 0.00%
|
13.30
|
13.65
|
13.30
|
13.30
|
13.47
|
12.36
|
846,900
|
|
|
5/16/2025
|
-0.05 / -0.37%
|
13.35
|
13.50
|
13.25
|
13.30
|
13.32
|
12.36
|
253,300
|
|
|
5/15/2025
|
0.00 / 0.00%
|
13.55
|
13.55
|
13.25
|
13.35
|
13.36
|
12.41
|
263,800
|
|
|
5/14/2025
|
-0.05 / -0.37%
|
13.25
|
13.45
|
13.20
|
13.35
|
13.30
|
12.41
|
341,200
|
|
|
5/13/2025
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.35
|
13.40
|
13.42
|
12.46
|
510,000
|
|
|
5/12/2025
|
+0.10 / +0.75%
|
13.45
|
13.50
|
13.10
|
13.40
|
13.24
|
12.46
|
325,300
|
|
|
5/9/2025
|
+0.35 / +2.70%
|
13.10
|
13.45
|
12.95
|
13.30
|
13.20
|
12.36
|
595,900
|
|
|
5/8/2025
|
+0.15 / +1.17%
|
12.85
|
13.00
|
12.70
|
12.95
|
12.85
|
12.04
|
408,400
|
|
|
5/7/2025
|
0.00 / 0.00%
|
12.75
|
12.90
|
12.70
|
12.80
|
12.79
|
11.90
|
230,100
|
|
|
5/6/2025
|
+0.10 / +0.79%
|
12.60
|
12.85
|
12.60
|
12.80
|
12.75
|
11.90
|
337,300
|
|
|
5/5/2025
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.69
|
11.81
|
204,000
|
|
|
4/29/2025
|
+0.30 / +2.44%
|
12.55
|
12.70
|
12.40
|
12.60
|
12.54
|
11.71
|
216,200
|
|
|
4/28/2025
|
-0.50 / -3.91%
|
12.95
|
12.95
|
12.30
|
12.30
|
12.52
|
11.43
|
399,800
|
|
|
4/25/2025
|
+0.15 / +1.19%
|
12.70
|
12.90
|
12.60
|
12.80
|
12.78
|
11.90
|
351,900
|
|
|
4/24/2025
|
+0.30 / +2.43%
|
12.50
|
12.80
|
12.35
|
12.65
|
12.54
|
11.76
|
673,100
|
|
|
4/23/2025
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.15
|
12.35
|
12.28
|
11.48
|
210,000
|
|
|
4/22/2025
|
+0.25 / +2.07%
|
12.10
|
12.50
|
11.50
|
12.35
|
12.06
|
11.48
|
547,700
|
|
|
4/21/2025
|
-0.35 / -2.81%
|
12.40
|
12.40
|
12.05
|
12.10
|
12.18
|
11.25
|
280,300
|
|
|
4/18/2025
|
+0.15 / +1.22%
|
12.45
|
12.60
|
12.35
|
12.45
|
12.46
|
11.57
|
192,000
|
|
|
4/17/2025
|
+0.10 / +0.82%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.20
|
11.43
|
128,600
|
|
|
4/16/2025
|
-0.25 / -2.01%
|
12.50
|
12.70
|
12.20
|
12.20
|
12.37
|
11.34
|
180,600
|
|
|
4/15/2025
|
-0.30 / -2.35%
|
12.75
|
12.90
|
12.40
|
12.45
|
12.58
|
11.57
|
317,700
|
|
|
4/14/2025
|
+0.35 / +2.82%
|
12.45
|
12.80
|
12.30
|
12.75
|
12.58
|
11.85
|
462,400
|
|
|
4/11/2025
|
+0.75 / +6.44%
|
12.45
|
12.45
|
11.90
|
12.40
|
12.29
|
11.53
|
591,300
|
|
|
4/10/2025
|
+0.75 / +6.88%
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
10.83
|
39,700
|
|
|
4/9/2025
|
-0.65 / -5.63%
|
10.75
|
11.55
|
10.75
|
10.90
|
11.06
|
10.13
|
1,527,900
|
|
|
4/8/2025
|
-0.85 / -6.85%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
10.74
|
592,300
|
|
|
4/4/2025
|
-0.90 / -6.77%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.40
|
11.53
|
1,221,300
|
|
|
4/3/2025
|
-0.95 / -6.67%
|
13.40
|
13.55
|
13.30
|
13.30
|
13.33
|
12.36
|
925,200
|
|
|