VTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	78.04	78.07	77.95	78.04	78.04	-0.15%	31,628
Dec 3, 2025	78.16	78.22	78.00	78.16	78.16	0.21%	77,257
Dec 2, 2025	77.90	78.06	77.90	78.00	78.00	0.07%	59,685
Dec 1, 2025	77.94	77.98	77.83	77.95	77.94	-0.82%	262,584
Nov 28, 2025	78.64	78.67	78.49	78.59	78.28	-0.11%	56,520
Nov 26, 2025	78.54	78.70	78.41	78.68	78.37	0.22%	39,591
Nov 25, 2025	78.31	78.61	78.31	78.51	78.20	0.24%	86,614
Nov 24, 2025	78.25	78.38	78.13	78.32	78.01	0.32%	47,010
Nov 21, 2025	78.08	78.08	77.91	78.07	77.76	0.27%	48,284
Nov 20, 2025	77.89	78.02	77.78	77.86	77.55	0.15%	59,136
Nov 19, 2025	77.92	77.94	77.72	77.74	77.44	-0.04%	56,135
Nov 18, 2025	77.88	77.88	77.68	77.77	77.47	0.06%	70,409
Nov 17, 2025	77.66	77.87	77.66	77.72	77.42	0.04%	98,702
Nov 14, 2025	78.00	78.00	77.69	77.69	77.38	-0.20%	53,813
Nov 13, 2025	77.98	78.00	77.84	77.84	77.53	-0.35%	44,227
Nov 12, 2025	78.16	78.18	78.09	78.11	77.80	-0.13%	80,896
Nov 11, 2025	78.10	78.25	78.06	78.22	77.91	0.35%	32,912
Nov 10, 2025	78.01	78.02	77.91	77.94	77.63	0.01%	72,188
Nov 7, 2025	77.95	77.99	77.83	77.93	77.62	-0.12%	100,805
Nov 6, 2025	77.96	78.04	77.91	78.02	77.71	0.38%	77,353
Nov 5, 2025	78.00	78.00	77.70	77.72	77.42	-0.27%	71,054
Nov 4, 2025	77.78	78.05	77.78	77.93	77.62	0.18%	69,131
Nov 3, 2025	77.93	77.93	77.74	77.79	77.49	-0.63%	257,391
Oct 31, 2025	78.62	78.62	78.27	78.29	77.66	-0.29%	58,763
Oct 30, 2025	78.50	78.67	78.41	78.51	77.89	-0.34%	68,150
Oct 29, 2025	79.24	79.24	78.75	78.78	78.15	-0.48%	72,676
Oct 28, 2025	79.23	79.23	79.03	79.16	78.53	0.01%	44,806
Oct 27, 2025	79.00	79.16	78.96	79.15	78.52	0.10%	84,473
Oct 24, 2025	79.07	79.15	78.98	79.07	78.44	0.16%	60,165
Oct 23, 2025	78.90	79.04	78.90	78.95	78.32	-0.09%	29,205
Oct 22, 2025	79.07	79.07	78.89	79.02	78.39	0.02%	170,235
Oct 21, 2025	79.15	79.15	79.00	79.00	78.37	0.05%	46,574
Oct 20, 2025	78.92	78.98	78.89	78.97	78.33	0.18%	45,076
Oct 17, 2025	78.86	78.86	78.72	78.82	78.19	-0.04%	100,341
Oct 16, 2025	78.63	78.90	78.63	78.85	78.22	0.18%	88,421
Oct 15, 2025	78.84	78.93	78.64	78.71	78.08	0.06%	63,609
Oct 14, 2025	78.46	78.70	78.35	78.66	78.03	0.20%	410,706
Oct 13, 2025	78.33	78.55	78.21	78.50	77.88	0.28%	32,984
Oct 10, 2025	78.31	78.36	78.23	78.29	77.66	0.24%	194,575
Oct 9, 2025	78.12	78.17	78.03	78.10	77.47	-0.18%	47,242
Oct 8, 2025	78.37	78.44	78.20	78.24	77.61	-0.03%	57,107
Oct 7, 2025	78.20	78.33	78.15	78.26	77.64	0.13%	89,057
Oct 6, 2025	78.18	78.31	78.10	78.16	77.54	-0.22%	59,475
Oct 3, 2025	78.50	78.55	78.31	78.33	77.71	-0.16%	123,796
Oct 2, 2025	78.37	78.48	78.29	78.46	77.83	0.16%	74,793
Oct 1, 2025	78.38	78.38	78.17	78.33	77.71	-0.06%	239,707
Sep 30, 2025	78.56	78.58	78.34	78.38	77.45	-0.05%	62,201
Sep 29, 2025	78.30	78.49	78.30	78.42	77.49	0.26%	61,284
Sep 26, 2025	78.15	78.30	78.09	78.21	77.28	0.13%	40,077
Sep 25, 2025	78.19	78.19	77.91	78.11	77.18	-0.17%	104,186