VTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	10.52	10.72	10.49	10.62	10.62	1.14%	244,846
Dec 19, 2024	10.62	10.67	10.38	10.50	10.50	-1.04%	137,136
Dec 18, 2024	10.71	10.74	10.60	10.61	10.61	-0.93%	159,815
Dec 17, 2024	10.94	10.99	10.67	10.71	10.71	-2.01%	83,056
Dec 16, 2024	11.11	11.14	10.93	10.93	10.86	-1.35%	195,953
Dec 13, 2024	11.18	11.18	11.05	11.08	11.01	-1.34%	44,682
Dec 12, 2024	11.43	11.43	11.20	11.23	11.16	-1.40%	94,103
Dec 11, 2024	11.45	11.51	11.34	11.39	11.32	-0.09%	133,231
Dec 10, 2024	11.41	11.47	11.39	11.40	11.33	-1.13%	106,182
Dec 9, 2024	11.63	11.63	11.50	11.53	11.46	-1.11%	51,966
Dec 6, 2024	11.58	11.66	11.54	11.66	11.59	1.13%	96,272
Dec 5, 2024	11.55	11.55	11.51	11.53	11.46	-0.09%	78,114
Dec 4, 2024	11.55	11.56	11.53	11.54	11.47	-	136,567
Dec 3, 2024	11.53	11.57	11.53	11.54	11.47	0.09%	130,127
Dec 2, 2024	11.54	11.54	11.47	11.53	11.46	-0.09%	77,817
Nov 29, 2024	11.52	11.54	11.50	11.54	11.47	0.61%	48,593
Nov 27, 2024	11.46	11.48	11.43	11.47	11.40	0.09%	48,011
Nov 26, 2024	11.47	11.47	11.42	11.46	11.39	0.17%	59,348
Nov 25, 2024	11.42	11.46	11.37	11.44	11.37	0.79%	39,064
Nov 22, 2024	11.38	11.38	11.31	11.35	11.28	-0.09%	47,201
Nov 21, 2024	11.36	11.37	11.32	11.36	11.29	0.35%	95,574
Nov 20, 2024	11.31	11.35	11.30	11.32	11.25	0.18%	97,200
Nov 19, 2024	11.29	11.31	11.25	11.30	11.23	0.18%	73,264
Nov 18, 2024	11.26	11.28	11.17	11.28	11.21	0.45%	106,809
Nov 15, 2024	11.30	11.32	11.22	11.23	11.16	-0.97%	71,314
Nov 14, 2024	11.36	11.36	11.31	11.34	11.20	0.27%	52,193
Nov 13, 2024	11.31	11.33	11.29	11.31	11.17	0.53%	27,037
Nov 12, 2024	11.25	11.28	11.23	11.25	11.11	-	178,264
Nov 11, 2024	11.28	11.29	11.24	11.25	11.11	0.09%	24,693
Nov 8, 2024	11.21	11.28	11.18	11.24	11.10	0.99%	78,717
Nov 7, 2024	11.12	11.15	11.06	11.13	10.99	0.45%	71,135
Nov 6, 2024	11.11	11.18	11.03	11.08	10.94	-1.25%	51,799
Nov 5, 2024	11.14	11.23	11.14	11.22	11.08	0.45%	63,059
Nov 4, 2024	11.25	11.26	11.17	11.17	11.03	0.09%	59,905
Nov 1, 2024	11.18	11.29	11.16	11.16	11.02	-0.36%	77,955
Oct 31, 2024	11.20	11.21	11.16	11.20	11.06	0.54%	36,014
Oct 30, 2024	11.27	11.28	11.12	11.14	11.00	-0.62%	115,495
Oct 29, 2024	11.18	11.28	11.13	11.21	11.07	-	137,994
Oct 28, 2024	11.20	11.24	11.19	11.21	11.07	0.54%	49,891
Oct 25, 2024	11.22	11.22	11.15	11.15	11.01	-0.04%	33,695
Oct 24, 2024	11.29	11.29	11.15	11.16	11.02	-1.20%	47,616
Oct 23, 2024	11.38	11.38	11.27	11.29	11.15	-1.14%	45,514
Oct 22, 2024	11.46	11.46	11.42	11.42	11.28	-0.09%	23,873
Oct 21, 2024	11.45	11.47	11.43	11.43	11.29	-0.70%	11,175
Oct 18, 2024	11.51	11.53	11.50	11.51	11.37	0.22%	50,493
Oct 17, 2024	11.52	11.52	11.47	11.49	11.34	-0.13%	72,323
Oct 16, 2024	11.49	11.51	11.46	11.50	11.36	-0.17%	30,210
Oct 15, 2024	11.58	11.59	11.51	11.52	11.31	0.17%	59,800
Oct 14, 2024	11.47	11.52	11.42	11.50	11.29	0.04%	69,057
Oct 11, 2024	11.44	11.50	11.43	11.50	11.29	0.48%	17,288
Oct 10, 2024	11.43	11.45	11.40	11.44	11.23	0.26%	23,913
Oct 9, 2024	11.42	11.44	11.39	11.41	11.20	-0.52%	28,388
Oct 8, 2024	11.36	11.47	11.36	11.47	11.26	0.70%	22,350
Oct 7, 2024	11.47	11.47	11.38	11.39	11.18	-0.52%	46,976
Oct 4, 2024	11.45	11.45	11.42	11.45	11.24	-0.35%	17,195
Oct 3, 2024	11.53	11.53	11.47	11.49	11.28	-0.17%	829,613
Oct 2, 2024	11.55	11.55	11.50	11.51	11.30	-0.52%	214,739
Oct 1, 2024	11.54	11.61	11.54	11.57	11.36	0.35%	40,392
Sep 30, 2024	11.59	11.59	11.53	11.53	11.32	-0.09%	35,217
Sep 27, 2024	11.53	11.54	11.50	11.54	11.33	0.44%	20,240
Sep 26, 2024	11.52	11.53	11.44	11.49	11.28	-0.09%	34,581
Sep 25, 2024	11.53	11.53	11.47	11.50	11.29	-	18,613
Sep 24, 2024	11.51	11.54	11.46	11.50	11.29	-	17,887
Sep 23, 2024	11.51	11.59	11.45	11.50	11.29	0.26%	36,612
Sep 20, 2024	11.50	11.52	11.47	11.47	11.26	-0.61%	24,171
Sep 19, 2024	11.58	11.58	11.49	11.54	11.33	0.09%	23,028
Sep 18, 2024	11.53	11.54	11.48	11.53	11.32	0.09%	39,627
Sep 17, 2024	11.55	11.57	11.49	11.52	11.31	-0.52%	20,099
Sep 16, 2024	11.67	11.67	11.56	11.58	11.30	-0.26%	13,456
Sep 13, 2024	11.68	11.68	11.51	11.61	11.33	-0.09%	25,117
Sep 12, 2024	11.55	11.63	11.52	11.62	11.34	0.96%	15,500
Sep 11, 2024	11.46	11.54	11.46	11.51	11.23	0.79%	34,421
Sep 10, 2024	11.48	11.48	11.39	11.42	11.15	-0.44%	35,589
Sep 9, 2024	11.45	11.48	11.38	11.47	11.19	0.17%	38,992
Sep 6, 2024	11.41	11.45	11.38	11.45	11.18	0.35%	46,287
Sep 5, 2024	11.42	11.43	11.33	11.41	11.14	-0.09%	43,318
Sep 4, 2024	11.45	11.48	11.37	11.42	11.15	-0.35%	31,684
Sep 3, 2024	11.44	11.47	11.38	11.46	11.19	0.44%	43,653
Aug 30, 2024	11.42	11.42	11.37	11.41	11.14	0.53%	23,582
Aug 29, 2024	11.35	11.40	11.33	11.35	11.08	0.18%	27,908
Aug 28, 2024	11.40	11.40	11.26	11.33	11.06	-0.53%	36,352
Aug 27, 2024	11.38	11.39	11.31	11.39	11.12	-	15,529
Aug 26, 2024	11.36	11.39	11.24	11.39	11.12	0.98%	66,346
Aug 23, 2024	11.28	11.30	11.26	11.28	11.01	0.53%	25,135
Aug 22, 2024	11.31	11.31	11.18	11.22	10.95	-0.53%	82,601
Aug 21, 2024	11.25	11.31	11.25	11.28	11.01	0.18%	35,154
Aug 20, 2024	11.32	11.35	11.25	11.26	10.99	0.18%	63,733
Aug 19, 2024	11.29	11.34	11.20	11.24	10.97	-0.88%	77,264
Aug 16, 2024	11.36	11.37	11.28	11.34	11.07	-0.31%	30,437
Aug 15, 2024	11.41	11.42	11.30	11.38	11.04	-0.39%	32,582
Aug 14, 2024	11.43	11.43	11.40	11.42	11.08	0.09%	5,619
Aug 13, 2024	11.39	11.42	11.33	11.41	11.07	0.71%	36,543
Aug 12, 2024	11.35	11.40	11.30	11.33	10.99	-0.35%	17,118
Aug 9, 2024	11.40	11.40	11.30	11.37	11.03	0.44%	21,625
Aug 8, 2024	11.35	11.38	11.31	11.32	10.98	-0.53%	17,775
Aug 7, 2024	11.35	11.48	11.27	11.38	11.04	0.53%	44,689
Aug 6, 2024	11.15	11.35	11.15	11.32	10.98	1.34%	20,255
Aug 5, 2024	11.28	11.30	11.17	11.17	10.84	-1.33%	58,030
Aug 2, 2024	11.25	11.32	11.24	11.32	10.98	0.62%	40,357
Aug 1, 2024	11.20	11.30	11.19	11.25	10.91	0.63%	71,160