|
|
Closing price on 8/10/2022
|
|
| Open |
8.53 |
| High |
8.69 |
| Low |
8.50 |
| Volume |
215,800 |
| Split-adjusted Price |
7.41 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2022
|
-0.12 / -1.38%
|
8.53
|
8.69
|
8.50
|
8.58
|
8.56
|
7.41
|
215,800
|
|
|
8/9/2022
|
+0.20 / +2.35%
|
8.52
|
8.78
|
8.52
|
8.70
|
8.64
|
7.51
|
367,600
|
|
|
8/8/2022
|
+0.04 / +0.47%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.43
|
7.34
|
460,700
|
|
|
8/5/2022
|
-0.13 / -1.51%
|
8.50
|
8.60
|
8.33
|
8.46
|
8.48
|
7.30
|
261,900
|
|
|
8/4/2022
|
+0.30 / +3.62%
|
8.46
|
8.87
|
8.46
|
8.59
|
8.68
|
7.41
|
707,100
|
|
|
8/3/2022
|
+0.54 / +6.97%
|
7.80
|
8.29
|
7.80
|
8.29
|
8.13
|
7.16
|
920,300
|
|
|
8/2/2022
|
+0.14 / +1.84%
|
7.69
|
7.75
|
7.60
|
7.75
|
7.66
|
6.69
|
325,900
|
|
|
8/1/2022
|
-0.05 / -0.65%
|
7.66
|
7.68
|
7.57
|
7.61
|
7.62
|
6.57
|
221,700
|
|
|
7/29/2022
|
-0.02 / -0.26%
|
7.68
|
7.73
|
7.66
|
7.66
|
7.68
|
6.61
|
107,100
|
|
|
7/28/2022
|
+0.06 / +0.79%
|
7.66
|
7.74
|
7.63
|
7.68
|
7.67
|
6.63
|
150,600
|
|
|
7/27/2022
|
-0.02 / -0.26%
|
7.70
|
7.70
|
7.49
|
7.62
|
7.54
|
6.58
|
95,000
|
|
|
7/26/2022
|
-0.10 / -1.29%
|
7.65
|
7.79
|
7.55
|
7.64
|
7.62
|
6.59
|
188,400
|
|
|
7/25/2022
|
-0.09 / -1.15%
|
7.83
|
7.83
|
7.70
|
7.74
|
7.75
|
6.68
|
177,800
|
|
|
7/22/2022
|
-0.06 / -0.76%
|
7.89
|
7.89
|
7.82
|
7.83
|
7.84
|
6.76
|
150,200
|
|
|
7/21/2022
|
-0.01 / -0.13%
|
7.94
|
7.95
|
7.80
|
7.89
|
7.85
|
6.81
|
253,200
|
|
|
7/20/2022
|
+0.08 / +1.02%
|
7.86
|
7.95
|
7.80
|
7.90
|
7.87
|
6.82
|
335,500
|
|
|
7/19/2022
|
+0.03 / +0.39%
|
7.79
|
7.84
|
7.62
|
7.82
|
7.72
|
6.75
|
192,500
|
|
|
7/18/2022
|
-0.05 / -0.64%
|
8.00
|
8.00
|
7.79
|
7.79
|
7.83
|
6.72
|
106,300
|
|
|
7/15/2022
|
+0.23 / +3.02%
|
7.75
|
8.00
|
7.74
|
7.84
|
7.87
|
6.77
|
187,600
|
|
|
7/14/2022
|
-0.03 / -0.39%
|
7.70
|
7.70
|
7.59
|
7.61
|
7.61
|
6.57
|
440,900
|
|
|
7/13/2022
|
+0.04 / +0.53%
|
7.61
|
7.71
|
7.52
|
7.64
|
7.63
|
6.59
|
125,100
|
|
|
7/12/2022
|
+0.10 / +1.33%
|
7.50
|
7.69
|
7.50
|
7.60
|
7.57
|
6.56
|
120,300
|
|
|
7/11/2022
|
-0.05 / -0.66%
|
7.69
|
7.69
|
7.48
|
7.50
|
7.53
|
6.47
|
102,400
|
|
|
7/8/2022
|
+0.20 / +2.72%
|
7.41
|
7.60
|
7.40
|
7.55
|
7.51
|
6.52
|
229,900
|
|
|
7/7/2022
|
+0.05 / +0.68%
|
7.30
|
7.36
|
7.25
|
7.35
|
7.29
|
6.34
|
173,600
|
|
|
7/6/2022
|
-0.27 / -3.57%
|
7.80
|
7.80
|
7.30
|
7.30
|
7.48
|
6.30
|
110,900
|
|
|
7/5/2022
|
-0.11 / -1.43%
|
7.69
|
7.70
|
7.57
|
7.57
|
7.65
|
6.53
|
171,000
|
|
|
7/4/2022
|
-0.03 / -0.39%
|
7.71
|
7.82
|
7.67
|
7.68
|
7.70
|
6.63
|
133,000
|
|
|
7/1/2022
|
-0.18 / -2.28%
|
7.61
|
7.79
|
7.50
|
7.71
|
7.59
|
6.65
|
219,700
|
|
|
6/30/2022
|
-0.01 / -0.13%
|
7.95
|
7.95
|
7.70
|
7.89
|
7.82
|
6.81
|
190,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|