VTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	10.47	10.52	10.42	10.45	10.45	-0.19%	47,301
Jan 30, 2025	10.39	10.48	10.39	10.47	10.47	0.87%	60,777
Jan 29, 2025	10.42	10.42	10.36	10.38	10.38	-0.38%	98,628
Jan 28, 2025	10.40	10.47	10.40	10.42	10.42	-0.19%	137,105
Jan 27, 2025	10.40	10.45	10.40	10.44	10.44	0.40%	36,393
Jan 24, 2025	10.36	10.40	10.34	10.40	10.40	0.37%	63,837
Jan 23, 2025	10.37	10.37	10.34	10.36	10.36	-0.29%	76,691
Jan 22, 2025	10.40	10.51	10.38	10.39	10.39	-0.10%	114,654
Jan 21, 2025	10.43	10.45	10.39	10.40	10.40	0.29%	34,903
Jan 17, 2025	10.34	10.39	10.34	10.37	10.37	-	54,458
Jan 16, 2025	10.31	10.42	10.31	10.37	10.30	0.68%	111,091
Jan 15, 2025	10.29	10.32	10.25	10.30	10.23	1.38%	74,653
Jan 14, 2025	10.31	10.31	10.16	10.16	10.09	-0.78%	63,582
Jan 13, 2025	10.32	10.37	10.21	10.24	10.17	-0.29%	33,773
Jan 10, 2025	10.38	10.40	10.26	10.27	10.20	-1.72%	70,077
Jan 8, 2025	10.50	10.52	10.43	10.45	10.38	-0.14%	24,319
Jan 7, 2025	10.57	10.59	10.44	10.47	10.40	-0.99%	48,310
Jan 6, 2025	10.65	10.65	10.52	10.57	10.50	-0.56%	53,849
Jan 3, 2025	10.78	10.78	10.62	10.63	10.56	-0.65%	83,579
Jan 2, 2025	10.53	10.72	10.52	10.70	10.63	2.20%	73,450
Dec 31, 2024	10.49	10.61	10.44	10.47	10.40	-	85,030
Dec 30, 2024	10.52	10.65	10.45	10.47	10.40	-0.29%	150,556
Dec 27, 2024	10.52	10.57	10.40	10.50	10.43	-0.38%	104,109
Dec 26, 2024	10.55	10.60	10.52	10.54	10.47	-	118,736
Dec 24, 2024	10.50	10.65	10.50	10.54	10.47	-	42,976
Dec 23, 2024	10.60	10.65	10.54	10.54	10.47	-0.75%	113,174
Dec 20, 2024	10.52	10.72	10.49	10.62	10.55	1.14%	244,846
Dec 19, 2024	10.62	10.67	10.38	10.50	10.43	-1.04%	137,136
Dec 18, 2024	10.71	10.74	10.60	10.61	10.54	-0.93%	159,815
Dec 17, 2024	10.94	10.99	10.67	10.71	10.64	-2.01%	83,056
Dec 16, 2024	11.11	11.14	10.93	10.93	10.79	-1.35%	195,953
Dec 13, 2024	11.18	11.18	11.05	11.08	10.94	-1.34%	44,682
Dec 12, 2024	11.43	11.43	11.20	11.23	11.09	-1.40%	94,103
Dec 11, 2024	11.45	11.51	11.34	11.39	11.24	-0.09%	133,231
Dec 10, 2024	11.41	11.47	11.39	11.40	11.25	-1.13%	106,182
Dec 9, 2024	11.63	11.63	11.50	11.53	11.38	-1.11%	51,966
Dec 6, 2024	11.58	11.66	11.54	11.66	11.51	1.13%	96,272
Dec 5, 2024	11.55	11.55	11.51	11.53	11.38	-0.09%	78,114
Dec 4, 2024	11.55	11.56	11.53	11.54	11.39	-	136,567
Dec 3, 2024	11.53	11.57	11.53	11.54	11.39	0.09%	130,127
Dec 2, 2024	11.54	11.54	11.47	11.53	11.38	-0.09%	77,817
Nov 29, 2024	11.52	11.54	11.50	11.54	11.39	0.61%	48,593
Nov 27, 2024	11.46	11.48	11.43	11.47	11.32	0.09%	48,011
Nov 26, 2024	11.47	11.47	11.42	11.46	11.31	0.17%	59,348
Nov 25, 2024	11.42	11.46	11.37	11.44	11.29	0.79%	39,064
Nov 22, 2024	11.38	11.38	11.31	11.35	11.20	-0.09%	47,201
Nov 21, 2024	11.36	11.37	11.32	11.36	11.21	0.35%	95,574
Nov 20, 2024	11.31	11.35	11.30	11.32	11.17	0.18%	97,200
Nov 19, 2024	11.29	11.31	11.25	11.30	11.16	0.18%	73,264
Nov 18, 2024	11.26	11.28	11.17	11.28	11.14	0.45%	106,809
Nov 15, 2024	11.30	11.32	11.22	11.23	11.09	-0.97%	71,314
Nov 14, 2024	11.36	11.36	11.31	11.34	11.13	0.27%	52,193
Nov 13, 2024	11.31	11.33	11.29	11.31	11.10	0.53%	27,037
Nov 12, 2024	11.25	11.28	11.23	11.25	11.04	-	178,264
Nov 11, 2024	11.28	11.29	11.24	11.25	11.04	0.09%	24,693
Nov 8, 2024	11.21	11.28	11.18	11.24	11.03	0.99%	78,717
Nov 7, 2024	11.12	11.15	11.06	11.13	10.92	0.45%	71,135
Nov 6, 2024	11.11	11.18	11.03	11.08	10.87	-1.25%	51,799
Nov 5, 2024	11.14	11.23	11.14	11.22	11.01	0.45%	63,059
Nov 4, 2024	11.25	11.26	11.17	11.17	10.96	0.09%	59,905
Nov 1, 2024	11.18	11.29	11.16	11.16	10.95	-0.36%	77,955
Oct 31, 2024	11.20	11.21	11.16	11.20	10.99	0.54%	36,014
Oct 30, 2024	11.27	11.28	11.12	11.14	10.93	-0.62%	115,495
Oct 29, 2024	11.18	11.28	11.13	11.21	11.00	-	137,994
Oct 28, 2024	11.20	11.24	11.19	11.21	11.00	0.54%	49,891
Oct 25, 2024	11.22	11.22	11.15	11.15	10.94	-0.04%	33,695
Oct 24, 2024	11.29	11.29	11.15	11.16	10.95	-1.20%	47,616
Oct 23, 2024	11.38	11.38	11.27	11.29	11.08	-1.14%	45,514
Oct 22, 2024	11.46	11.46	11.42	11.42	11.21	-0.09%	23,873
Oct 21, 2024	11.45	11.47	11.43	11.43	11.21	-0.70%	11,175
Oct 18, 2024	11.51	11.53	11.50	11.51	11.29	0.22%	50,493
Oct 17, 2024	11.52	11.52	11.47	11.49	11.27	-0.13%	72,323
Oct 16, 2024	11.49	11.51	11.46	11.50	11.28	-0.17%	30,210
Oct 15, 2024	11.58	11.59	11.51	11.52	11.24	0.17%	59,800
Oct 14, 2024	11.47	11.52	11.42	11.50	11.22	0.04%	69,057
Oct 11, 2024	11.44	11.50	11.43	11.50	11.21	0.48%	17,288
Oct 10, 2024	11.43	11.45	11.40	11.44	11.16	0.26%	23,913
Oct 9, 2024	11.42	11.44	11.39	11.41	11.13	-0.52%	28,388
Oct 8, 2024	11.36	11.47	11.36	11.47	11.19	0.70%	22,350
Oct 7, 2024	11.47	11.47	11.38	11.39	11.11	-0.52%	46,976
Oct 4, 2024	11.45	11.45	11.42	11.45	11.17	-0.35%	17,195
Oct 3, 2024	11.53	11.53	11.47	11.49	11.21	-0.17%	829,613
Oct 2, 2024	11.55	11.55	11.50	11.51	11.23	-0.52%	214,739
Oct 1, 2024	11.54	11.61	11.54	11.57	11.29	0.35%	40,392
Sep 30, 2024	11.59	11.59	11.53	11.53	11.25	-0.09%	35,217
Sep 27, 2024	11.53	11.54	11.50	11.54	11.26	0.44%	20,240
Sep 26, 2024	11.52	11.53	11.44	11.49	11.21	-0.09%	34,581
Sep 25, 2024	11.53	11.53	11.47	11.50	11.22	-	18,613
Sep 24, 2024	11.51	11.54	11.46	11.50	11.22	-	17,887
Sep 23, 2024	11.51	11.59	11.45	11.50	11.22	0.26%	36,612
Sep 20, 2024	11.50	11.52	11.47	11.47	11.19	-0.61%	24,171
Sep 19, 2024	11.58	11.58	11.49	11.54	11.26	0.09%	23,028
Sep 18, 2024	11.53	11.54	11.48	11.53	11.25	0.09%	39,627
Sep 17, 2024	11.55	11.57	11.49	11.52	11.24	-0.52%	20,099
Sep 16, 2024	11.67	11.67	11.56	11.58	11.23	-0.26%	13,456
Sep 13, 2024	11.68	11.68	11.51	11.61	11.26	-0.09%	25,117
Sep 12, 2024	11.55	11.63	11.52	11.62	11.27	0.96%	15,500
Sep 11, 2024	11.46	11.54	11.46	11.51	11.16	0.79%	34,421
Sep 10, 2024	11.48	11.48	11.39	11.42	11.07	-0.44%	35,589
Sep 9, 2024	11.45	11.48	11.38	11.47	11.12	0.17%	38,992