VTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	100.42	100.48	100.36	100.48	100.48	0.06%	285,004
Jan 5, 2026	100.44	100.46	100.37	100.41	100.41	0.11%	39,142
Jan 2, 2026	100.28	100.31	100.24	100.30	100.30	0.03%	270,146
Dec 31, 2025	100.18	100.30	100.16	100.26	100.26	0.08%	267,818
Dec 30, 2025	100.16	100.22	100.16	100.18	100.18	0.03%	137,648
Dec 29, 2025	100.24	100.24	100.13	100.15	100.15	-	232,189
Dec 26, 2025	100.18	100.25	100.08	100.15	100.15	-0.01%	228,113
Dec 24, 2025	100.16	100.22	100.10	100.16	100.16	-0.23%	181,262
Dec 23, 2025	100.24	100.41	100.15	100.39	100.13	0.12%	372,366
Dec 22, 2025	100.28	100.31	100.21	100.27	100.01	0.08%	477,733
Dec 19, 2025	100.17	100.23	100.14	100.19	99.93	0.05%	201,106
Dec 18, 2025	100.29	100.29	100.13	100.14	99.88	-	170,273
Dec 17, 2025	100.13	100.19	100.05	100.14	99.88	0.05%	129,563
Dec 16, 2025	100.01	100.17	99.99	100.09	99.83	0.02%	163,815
Dec 15, 2025	100.12	100.15	99.98	100.07	99.81	0.09%	80,183
Dec 12, 2025	99.95	100.08	99.88	99.98	99.72	-0.10%	209,349
Dec 11, 2025	100.16	100.20	100.07	100.08	99.82	0.02%	176,242
Dec 10, 2025	100.02	100.14	99.98	100.06	99.80	-	266,968
Dec 9, 2025	100.24	100.24	100.03	100.06	99.80	-0.01%	250,224
Dec 8, 2025	100.11	100.14	100.07	100.07	99.81	-0.05%	264,731
Dec 5, 2025	100.11	100.15	100.11	100.12	99.86	-0.04%	129,857
Dec 4, 2025	100.08	100.17	100.07	100.17	99.90	-0.08%	108,425
Dec 3, 2025	100.16	100.27	100.16	100.25	99.99	0.13%	161,904
Dec 2, 2025	100.15	100.15	100.06	100.12	99.86	-0.06%	114,833
Dec 1, 2025	100.22	100.33	100.12	100.18	99.92	-0.42%	157,220
Nov 28, 2025	100.66	100.72	100.60	100.60	100.07	-0.09%	71,218
Nov 26, 2025	100.55	100.69	100.55	100.69	100.16	0.16%	86,147
Nov 25, 2025	100.56	100.59	100.50	100.53	100.00	-	120,296
Nov 24, 2025	100.47	100.55	100.44	100.53	100.00	0.15%	103,107
Nov 21, 2025	100.53	100.55	100.38	100.38	99.85	-0.03%	111,547
Nov 20, 2025	100.37	100.44	100.32	100.41	99.88	0.04%	127,801
Nov 19, 2025	100.46	100.53	100.32	100.37	99.84	-0.06%	93,412
Nov 18, 2025	100.46	100.47	100.35	100.43	99.90	0.10%	120,005
Nov 17, 2025	100.32	100.46	100.11	100.33	99.80	0.17%	118,204
Nov 14, 2025	100.35	100.43	100.11	100.16	99.63	-0.15%	97,885
Nov 13, 2025	100.36	100.36	100.25	100.31	99.78	-0.10%	67,785
Nov 12, 2025	100.56	100.56	100.37	100.41	99.88	-0.17%	143,556
Nov 11, 2025	100.41	100.63	100.40	100.58	100.05	0.23%	113,858
Nov 10, 2025	100.28	100.37	100.23	100.35	99.82	0.17%	165,325
Nov 7, 2025	100.20	100.37	100.18	100.18	99.65	-0.09%	85,294
Nov 6, 2025	100.33	100.33	100.19	100.27	99.74	0.17%	129,867
Nov 5, 2025	100.18	100.30	100.10	100.10	99.57	-0.16%	130,048
Nov 4, 2025	100.11	100.31	100.11	100.26	99.73	0.16%	116,291
Nov 3, 2025	100.29	100.29	100.10	100.10	99.57	-0.46%	133,478
Oct 31, 2025	100.49	100.68	100.44	100.56	99.76	-0.02%	120,151
Oct 30, 2025	100.34	100.61	100.25	100.58	99.78	-0.13%	152,964
Oct 29, 2025	100.68	100.72	100.49	100.71	99.91	0.09%	307,205
Oct 28, 2025	100.70	100.72	100.60	100.62	99.81	-	57,865
Oct 27, 2025	100.56	100.69	100.52	100.62	99.82	0.01%	104,094
Oct 24, 2025	100.62	100.64	100.52	100.61	99.81	0.12%	85,587