Closing price on 8/26/2022
|
|
Open |
8.38 |
High |
8.40 |
Low |
8.25 |
Volume |
212,900 |
Split-adjusted Price |
7.13 |
|
|
VTO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/26/2022
|
-0.12 / -1.43%
|
8.38
|
8.40
|
8.25
|
8.26
|
8.33
|
7.13
|
212,900
|
|
8/25/2022
|
-0.02 / -0.24%
|
8.40
|
8.47
|
8.36
|
8.38
|
8.40
|
7.23
|
215,900
|
|
8/24/2022
|
+0.03 / +0.36%
|
8.38
|
8.48
|
8.30
|
8.40
|
8.38
|
7.25
|
261,600
|
|
8/23/2022
|
+0.22 / +2.70%
|
8.02
|
8.41
|
8.00
|
8.37
|
8.18
|
7.22
|
169,200
|
|
8/22/2022
|
-0.06 / -0.73%
|
8.24
|
8.24
|
8.00
|
8.15
|
8.11
|
7.03
|
203,700
|
|
8/19/2022
|
-0.04 / -0.48%
|
8.17
|
8.31
|
8.16
|
8.21
|
8.26
|
7.09
|
143,700
|
|
8/18/2022
|
-0.14 / -1.67%
|
8.32
|
8.34
|
8.11
|
8.25
|
8.22
|
7.12
|
299,400
|
|
8/17/2022
|
-0.02 / -0.24%
|
8.41
|
8.43
|
8.30
|
8.39
|
8.37
|
7.24
|
197,700
|
|
8/16/2022
|
0.00 / 0.00%
|
8.45
|
8.48
|
8.41
|
8.41
|
8.43
|
7.26
|
158,800
|
|
8/15/2022
|
+0.05 / +0.60%
|
8.31
|
8.60
|
8.31
|
8.41
|
8.41
|
7.26
|
223,100
|
|
8/12/2022
|
-0.04 / -0.48%
|
8.30
|
8.42
|
8.30
|
8.36
|
8.35
|
7.22
|
207,100
|
|
8/11/2022
|
-0.18 / -2.10%
|
8.66
|
8.69
|
8.35
|
8.40
|
8.52
|
7.25
|
436,200
|
|
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
|
|
|