|
Closing price on 9/30/2020
|
|
| Open |
7.05 |
| High |
7.05 |
| Low |
6.91 |
| Volume |
14,590 |
| Split-adjusted Price |
4.74 |
|
|
VTO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2020
|
-0.14 / -1.97%
|
7.05
|
7.05
|
6.91
|
6.95
|
6.92
|
4.74
|
14,590
|
|
|
9/29/2020
|
-0.01 / -0.14%
|
7.10
|
7.10
|
7.05
|
7.09
|
7.06
|
4.84
|
30,460
|
|
|
9/28/2020
|
+0.05 / +0.71%
|
7.02
|
7.25
|
7.02
|
7.10
|
7.15
|
4.84
|
40,440
|
|
|
9/25/2020
|
+0.14 / +2.03%
|
6.90
|
7.10
|
6.89
|
7.05
|
7.02
|
4.81
|
131,370
|
|
|
9/24/2020
|
-0.04 / -0.58%
|
6.98
|
7.00
|
6.91
|
6.91
|
6.95
|
4.72
|
37,100
|
|
|
9/23/2020
|
+0.05 / +0.72%
|
6.88
|
6.95
|
6.86
|
6.95
|
6.95
|
4.74
|
17,080
|
|
|
9/22/2020
|
-0.07 / -1.00%
|
6.97
|
6.97
|
6.86
|
6.90
|
6.89
|
4.71
|
37,140
|
|
|
9/21/2020
|
+0.09 / +1.31%
|
6.99
|
6.99
|
6.91
|
6.97
|
6.97
|
4.76
|
71,190
|
|
|
9/18/2020
|
-0.02 / -0.29%
|
6.90
|
6.90
|
6.88
|
6.88
|
6.88
|
4.69
|
1,550
|
|
|
9/17/2020
|
-0.02 / -0.29%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
4.71
|
10,330
|
|
|
9/16/2020
|
+0.02 / +0.29%
|
6.91
|
6.92
|
6.90
|
6.92
|
6.92
|
4.72
|
10,490
|
|
|
9/15/2020
|
-0.05 / -0.72%
|
6.90
|
6.93
|
6.90
|
6.90
|
6.92
|
4.71
|
94,710
|
|
|
9/14/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.95
|
6.95
|
6.99
|
4.74
|
22,040
|
|
|
9/11/2020
|
0.00 / 0.00%
|
6.99
|
7.00
|
6.95
|
6.95
|
6.95
|
4.74
|
7,100
|
|
|
9/10/2020
|
0.00 / 0.00%
|
6.96
|
6.96
|
6.95
|
6.95
|
6.96
|
4.74
|
13,800
|
|
|
9/9/2020
|
-0.05 / -0.71%
|
7.05
|
7.05
|
6.83
|
6.95
|
6.88
|
4.74
|
8,430
|
|
|
9/8/2020
|
-0.05 / -0.71%
|
7.00
|
7.04
|
7.00
|
7.00
|
7.00
|
4.78
|
4,000
|
|
|
9/7/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.05
|
7.05
|
7.08
|
4.81
|
110
|
|
|
9/4/2020
|
0.00 / 0.00%
|
7.05
|
7.05
|
7.00
|
7.05
|
7.04
|
4.81
|
37,730
|
|
|
9/3/2020
|
+0.05 / +0.71%
|
7.00
|
7.05
|
6.99
|
7.05
|
7.01
|
4.81
|
26,950
|
|
|
9/1/2020
|
0.00 / 0.00%
|
7.00
|
7.01
|
6.99
|
7.00
|
6.99
|
4.78
|
54,900
|
|
|
8/31/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.95
|
7.00
|
6.96
|
4.78
|
19,100
|
|
|
8/28/2020
|
-0.05 / -0.71%
|
7.05
|
7.05
|
7.00
|
7.00
|
7.01
|
4.78
|
21,540
|
|
|
8/27/2020
|
0.00 / 0.00%
|
7.05
|
7.05
|
7.00
|
7.05
|
7.01
|
4.81
|
13,700
|
|
|
8/26/2020
|
+0.05 / +0.71%
|
6.92
|
7.09
|
6.92
|
7.05
|
6.99
|
4.81
|
34,180
|
|
|
8/25/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.95
|
7.00
|
6.99
|
4.78
|
7,350
|
|
|
8/24/2020
|
+0.10 / +1.45%
|
6.95
|
7.00
|
6.90
|
7.00
|
6.97
|
4.78
|
45,930
|
|
|
8/21/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.85
|
6.90
|
6.89
|
4.71
|
9,960
|
|
|
8/20/2020
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.88
|
4.71
|
30,690
|
|
|
8/19/2020
|
+0.05 / +0.74%
|
6.80
|
6.89
|
6.75
|
6.80
|
6.83
|
4.64
|
18,300
|
|
|