VTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	76.00	76.30	75.92	76.07	76.07	0.32%	53,955
Dec 19, 2024	76.01	76.01	75.67	75.83	75.83	-0.35%	277,216
Dec 18, 2024	76.86	76.94	76.10	76.10	76.10	-1.01%	52,763
Dec 17, 2024	76.99	76.99	76.79	76.88	76.88	-	47,362
Dec 16, 2024	76.99	76.99	76.76	76.88	76.88	0.10%	40,243
Dec 13, 2024	77.03	77.04	76.74	76.80	76.80	-0.45%	53,899
Dec 12, 2024	77.29	77.31	77.09	77.15	77.15	-0.46%	25,193
Dec 11, 2024	77.68	77.83	77.47	77.51	77.51	-0.14%	34,352
Dec 10, 2024	77.67	77.73	77.56	77.62	77.62	-0.19%	28,172
Dec 9, 2024	77.87	77.88	77.67	77.77	77.77	-0.19%	28,482
Dec 6, 2024	78.00	78.02	77.75	77.92	77.92	0.22%	17,528
Dec 5, 2024	77.75	77.78	77.60	77.75	77.75	-0.01%	27,460
Dec 4, 2024	77.55	77.85	77.27	77.76	77.76	0.37%	36,754
Dec 3, 2024	77.68	77.76	77.46	77.47	77.47	-0.27%	28,996
Dec 2, 2024	77.38	77.71	77.33	77.68	77.68	-0.15%	561,487
Nov 29, 2024	77.60	77.83	77.60	77.80	77.51	0.39%	23,309
Nov 27, 2024	77.15	77.54	77.15	77.50	77.21	0.31%	30,672
Nov 26, 2024	77.12	77.26	77.05	77.26	76.97	-0.18%	35,539
Nov 25, 2024	77.14	77.41	77.14	77.40	77.11	1.06%	48,971
Nov 22, 2024	76.81	76.81	76.54	76.59	76.30	0.04%	44,070
Nov 21, 2024	76.96	76.96	76.50	76.56	76.27	-0.09%	33,446
Nov 20, 2024	76.71	76.71	76.54	76.63	76.34	-0.22%	16,456
Nov 19, 2024	76.77	76.89	76.75	76.80	76.51	0.21%	28,946
Nov 18, 2024	76.58	76.70	76.41	76.64	76.35	0.13%	32,413
Nov 15, 2024	76.26	76.68	76.13	76.54	76.25	0.10%	34,857
Nov 14, 2024	76.82	76.82	76.43	76.46	76.17	-0.09%	61,211
Nov 13, 2024	76.94	77.04	76.46	76.53	76.24	-0.26%	160,776
Nov 12, 2024	76.89	77.07	76.68	76.73	76.44	-0.74%	24,193
Nov 11, 2024	77.42	77.42	77.16	77.30	77.01	-0.11%	50,157
Nov 8, 2024	77.18	77.44	77.18	77.39	77.10	0.30%	28,361
Nov 7, 2024	76.90	77.25	76.78	77.15	76.86	0.88%	42,527
Nov 6, 2024	76.31	76.73	76.31	76.48	76.19	-0.78%	47,849
Nov 5, 2024	76.90	77.12	76.66	77.08	76.79	0.33%	49,794
Nov 4, 2024	76.91	76.97	76.70	76.83	76.54	0.59%	40,432
Nov 1, 2024	77.09	77.09	76.36	76.38	76.10	-0.87%	25,429
Oct 31, 2024	76.87	77.19	76.84	77.05	76.46	-0.12%	32,631
Oct 30, 2024	77.50	77.53	77.12	77.14	76.55	-0.08%	19,861
Oct 29, 2024	76.96	77.24	76.84	77.20	76.61	0.13%	44,264
Oct 28, 2024	77.15	77.28	77.01	77.10	76.51	-0.12%	41,105
Oct 25, 2024	77.41	77.52	77.14	77.19	76.60	-0.17%	43,749
Oct 24, 2024	77.16	77.42	77.16	77.32	76.73	0.22%	18,999
Oct 23, 2024	77.27	77.27	77.05	77.15	76.56	-0.26%	35,718
Oct 22, 2024	77.34	77.40	77.20	77.35	76.76	-0.01%	94,726
Oct 21, 2024	77.85	77.85	77.36	77.36	76.77	-0.85%	39,511
Oct 18, 2024	78.08	78.19	78.02	78.02	77.42	-0.01%	36,084
Oct 17, 2024	78.45	78.45	78.02	78.03	77.43	-0.64%	34,396
Oct 16, 2024	78.49	78.58	78.43	78.53	77.93	0.28%	45,673
Oct 15, 2024	78.17	78.37	78.17	78.31	77.71	0.36%	44,131
Oct 14, 2024	77.77	78.04	77.77	78.03	77.43	0.03%	30,222
Oct 11, 2024	77.90	78.12	77.90	78.01	77.41	-0.01%	35,631
Oct 10, 2024	78.02	78.03	77.81	78.02	77.42	0.03%	20,431
Oct 9, 2024	78.00	78.13	77.96	78.00	77.41	-0.27%	23,618
Oct 8, 2024	78.11	78.21	77.91	78.21	77.61	0.17%	27,939
Oct 7, 2024	78.28	78.28	78.01	78.08	77.48	-0.38%	39,510
Oct 4, 2024	78.53	78.53	78.33	78.38	77.78	-0.56%	32,248
Oct 3, 2024	79.14	79.14	78.82	78.82	78.22	-0.50%	49,000
Oct 2, 2024	79.01	79.24	78.90	79.22	78.62	-0.11%	174,793
Oct 1, 2024	79.25	79.38	79.21	79.31	78.71	0.01%	16,971
Sep 30, 2024	79.36	79.48	79.19	79.30	78.42	-0.20%	35,460
Sep 27, 2024	79.50	79.52	79.34	79.46	78.57	0.37%	29,887
Sep 26, 2024	79.25	79.35	79.05	79.17	78.29	-0.08%	34,652
Sep 25, 2024	79.54	79.54	79.23	79.23	78.35	-0.41%	57,002
Sep 24, 2024	79.55	79.62	79.28	79.56	78.67	0.14%	33,458
Sep 23, 2024	79.42	79.58	79.26	79.45	78.56	-0.14%	28,645
Sep 20, 2024	79.62	79.62	79.30	79.56	78.67	0.09%	24,127
Sep 19, 2024	79.48	79.55	79.40	79.49	78.60	0.05%	31,754
Sep 18, 2024	79.57	79.90	79.42	79.45	78.56	-0.30%	26,758
Sep 17, 2024	79.92	79.92	79.59	79.69	78.80	-0.05%	36,914
Sep 16, 2024	79.57	79.73	79.40	79.73	78.84	0.38%	36,046
Sep 13, 2024	79.48	79.52	79.37	79.43	78.54	0.25%	20,549
Sep 12, 2024	79.31	79.31	79.06	79.23	78.35	-0.03%	42,943
Sep 11, 2024	79.07	79.31	79.07	79.25	78.37	0.01%	53,685
Sep 10, 2024	79.12	79.24	79.04	79.24	78.36	0.32%	53,110
Sep 9, 2024	78.81	79.09	78.81	78.99	78.11	0.08%	22,142
Sep 6, 2024	78.99	79.24	78.80	78.93	78.05	0.04%	48,403
Sep 5, 2024	78.90	78.91	78.57	78.90	78.02	0.39%	36,924
Sep 4, 2024	78.29	78.63	78.24	78.59	77.71	0.49%	24,614
Sep 3, 2024	78.34	78.34	78.08	78.21	77.34	0.04%	239,375
Aug 30, 2024	78.44	78.56	78.18	78.18	77.02	-0.36%	23,507
Aug 29, 2024	78.45	78.50	78.34	78.46	77.30	-0.09%	39,912
Aug 28, 2024	78.54	78.65	78.48	78.53	77.36	-0.12%	30,207
Aug 27, 2024	78.47	78.67	78.41	78.62	77.46	-0.03%	25,358
Aug 26, 2024	78.82	78.83	78.65	78.65	77.48	-0.17%	42,505
Aug 23, 2024	78.49	78.78	78.47	78.78	77.61	0.61%	30,582
Aug 22, 2024	78.50	78.53	78.23	78.30	77.14	-0.43%	29,775
Aug 21, 2024	78.50	78.75	78.47	78.64	77.47	0.19%	133,128
Aug 20, 2024	78.42	78.49	78.33	78.49	77.32	0.31%	26,574
Aug 19, 2024	78.16	78.33	78.13	78.25	77.09	0.19%	29,063
Aug 16, 2024	77.94	78.15	77.91	78.10	76.94	0.24%	27,140
Aug 15, 2024	78.00	78.00	77.72	77.91	76.75	-0.31%	33,203
Aug 14, 2024	77.99	78.25	77.99	78.15	76.99	0.32%	23,115
Aug 13, 2024	77.87	77.90	77.69	77.90	76.74	0.57%	19,584
Aug 12, 2024	77.33	77.51	77.23	77.46	76.31	0.21%	297,641
Aug 9, 2024	77.19	77.35	77.19	77.30	76.15	0.36%	19,777
Aug 8, 2024	76.82	77.05	76.82	77.02	75.88	0.03%	32,206
Aug 7, 2024	77.29	77.34	76.95	77.00	75.86	-0.39%	12,216
Aug 6, 2024	77.80	77.80	77.29	77.30	76.15	-0.59%	39,142
Aug 5, 2024	78.09	78.09	77.53	77.76	76.61	-0.15%	67,673
Aug 2, 2024	77.65	77.89	77.59	77.88	76.72	0.92%	34,115
Aug 1, 2024	77.24	77.32	77.10	77.17	76.02	-0.08%	109,957