VTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	11.31	11.35	11.30	11.32	11.32	0.18%	97,200
Nov 19, 2024	11.29	11.31	11.25	11.30	11.30	0.18%	73,264
Nov 18, 2024	11.26	11.28	11.17	11.28	11.28	0.45%	106,809
Nov 15, 2024	11.30	11.32	11.22	11.23	11.23	-0.97%	71,314
Nov 14, 2024	11.36	11.36	11.31	11.34	11.27	0.27%	52,193
Nov 13, 2024	11.31	11.33	11.29	11.31	11.24	0.53%	27,037
Nov 12, 2024	11.25	11.28	11.23	11.25	11.18	-	178,264
Nov 11, 2024	11.28	11.29	11.24	11.25	11.18	0.09%	24,693
Nov 8, 2024	11.21	11.28	11.18	11.24	11.17	0.99%	78,717
Nov 7, 2024	11.12	11.15	11.06	11.13	11.06	0.45%	71,135
Nov 6, 2024	11.11	11.18	11.03	11.08	11.01	-1.25%	51,799
Nov 5, 2024	11.14	11.23	11.14	11.22	11.15	0.45%	63,059
Nov 4, 2024	11.25	11.26	11.17	11.17	11.10	0.09%	59,905
Nov 1, 2024	11.18	11.29	11.16	11.16	11.09	-0.36%	77,955
Oct 31, 2024	11.20	11.21	11.16	11.20	11.13	0.54%	36,014
Oct 30, 2024	11.27	11.28	11.12	11.14	11.07	-0.62%	115,495
Oct 29, 2024	11.18	11.28	11.13	11.21	11.14	-	137,994
Oct 28, 2024	11.20	11.24	11.19	11.21	11.14	0.54%	49,891
Oct 25, 2024	11.22	11.22	11.15	11.15	11.08	-0.04%	33,695
Oct 24, 2024	11.29	11.29	11.15	11.16	11.09	-1.20%	47,616
Oct 23, 2024	11.38	11.38	11.27	11.29	11.22	-1.14%	45,514
Oct 22, 2024	11.46	11.46	11.42	11.42	11.35	-0.09%	23,873
Oct 21, 2024	11.45	11.47	11.43	11.43	11.36	-0.70%	11,175
Oct 18, 2024	11.51	11.53	11.50	11.51	11.44	0.22%	50,493
Oct 17, 2024	11.52	11.52	11.47	11.49	11.42	-0.13%	72,323
Oct 16, 2024	11.49	11.51	11.46	11.50	11.43	-0.17%	30,210
Oct 15, 2024	11.58	11.59	11.51	11.52	11.38	0.17%	59,800
Oct 14, 2024	11.47	11.52	11.42	11.50	11.36	0.04%	69,057
Oct 11, 2024	11.44	11.50	11.43	11.50	11.36	0.48%	17,288
Oct 10, 2024	11.43	11.45	11.40	11.44	11.30	0.26%	23,913
Oct 9, 2024	11.42	11.44	11.39	11.41	11.27	-0.52%	28,388
Oct 8, 2024	11.36	11.47	11.36	11.47	11.33	0.70%	22,350
Oct 7, 2024	11.47	11.47	11.38	11.39	11.25	-0.52%	46,976
Oct 4, 2024	11.45	11.45	11.42	11.45	11.31	-0.35%	17,195
Oct 3, 2024	11.53	11.53	11.47	11.49	11.35	-0.17%	829,613
Oct 2, 2024	11.55	11.55	11.50	11.51	11.37	-0.52%	214,739
Oct 1, 2024	11.54	11.61	11.54	11.57	11.43	0.35%	40,392
Sep 30, 2024	11.59	11.59	11.53	11.53	11.39	-0.09%	35,217
Sep 27, 2024	11.53	11.54	11.50	11.54	11.40	0.44%	20,240
Sep 26, 2024	11.52	11.53	11.44	11.49	11.35	-0.09%	34,581
Sep 25, 2024	11.53	11.53	11.47	11.50	11.36	-	18,613
Sep 24, 2024	11.51	11.54	11.46	11.50	11.36	-	17,887
Sep 23, 2024	11.51	11.59	11.45	11.50	11.36	0.26%	36,612
Sep 20, 2024	11.50	11.52	11.47	11.47	11.33	-0.61%	24,171
Sep 19, 2024	11.58	11.58	11.49	11.54	11.40	0.09%	23,028
Sep 18, 2024	11.53	11.54	11.48	11.53	11.39	0.09%	39,627
Sep 17, 2024	11.55	11.57	11.49	11.52	11.38	-0.52%	20,099
Sep 16, 2024	11.67	11.67	11.56	11.58	11.37	-0.26%	13,456
Sep 13, 2024	11.68	11.68	11.51	11.61	11.40	-0.09%	25,117
Sep 12, 2024	11.55	11.63	11.52	11.62	11.41	0.96%	15,500
Sep 11, 2024	11.46	11.54	11.46	11.51	11.31	0.79%	34,421
Sep 10, 2024	11.48	11.48	11.39	11.42	11.22	-0.44%	35,589
Sep 9, 2024	11.45	11.48	11.38	11.47	11.27	0.17%	38,992
Sep 6, 2024	11.41	11.45	11.38	11.45	11.25	0.35%	46,287
Sep 5, 2024	11.42	11.43	11.33	11.41	11.21	-0.09%	43,318
Sep 4, 2024	11.45	11.48	11.37	11.42	11.22	-0.35%	31,684
Sep 3, 2024	11.44	11.47	11.38	11.46	11.26	0.44%	43,653
Aug 30, 2024	11.42	11.42	11.37	11.41	11.21	0.53%	23,582
Aug 29, 2024	11.35	11.40	11.33	11.35	11.15	0.18%	27,908
Aug 28, 2024	11.40	11.40	11.26	11.33	11.13	-0.53%	36,352
Aug 27, 2024	11.38	11.39	11.31	11.39	11.19	-	15,529
Aug 26, 2024	11.36	11.39	11.24	11.39	11.19	0.98%	66,346
Aug 23, 2024	11.28	11.30	11.26	11.28	11.08	0.53%	25,135
Aug 22, 2024	11.31	11.31	11.18	11.22	11.02	-0.53%	82,601
Aug 21, 2024	11.25	11.31	11.25	11.28	11.08	0.18%	35,154
Aug 20, 2024	11.32	11.35	11.25	11.26	11.06	0.18%	63,733
Aug 19, 2024	11.29	11.34	11.20	11.24	11.04	-0.88%	77,264
Aug 16, 2024	11.36	11.37	11.28	11.34	11.14	-0.31%	30,437
Aug 15, 2024	11.41	11.42	11.30	11.38	11.11	-0.39%	32,582
Aug 14, 2024	11.43	11.43	11.40	11.42	11.15	0.09%	5,619
Aug 13, 2024	11.39	11.42	11.33	11.41	11.14	0.71%	36,543
Aug 12, 2024	11.35	11.40	11.30	11.33	11.06	-0.35%	17,118
Aug 9, 2024	11.40	11.40	11.30	11.37	11.10	0.44%	21,625
Aug 8, 2024	11.35	11.38	11.31	11.32	11.05	-0.53%	17,775
Aug 7, 2024	11.35	11.48	11.27	11.38	11.11	0.53%	44,689
Aug 6, 2024	11.15	11.35	11.15	11.32	11.05	1.34%	20,255
Aug 5, 2024	11.28	11.30	11.17	11.17	10.91	-1.33%	58,030
Aug 2, 2024	11.25	11.32	11.24	11.32	11.05	0.62%	40,357
Aug 1, 2024	11.20	11.30	11.19	11.25	10.98	0.63%	71,160
Jul 31, 2024	11.18	11.20	11.14	11.18	10.92	-0.09%	29,937
Jul 30, 2024	11.18	11.21	11.11	11.19	10.93	0.09%	37,584
Jul 29, 2024	11.21	11.21	11.14	11.18	10.92	-0.09%	35,262
Jul 26, 2024	11.19	11.22	11.15	11.19	10.93	-	36,374
Jul 25, 2024	11.24	11.25	11.16	11.19	10.93	0.09%	37,695
Jul 24, 2024	11.25	11.25	11.18	11.18	10.92	-0.71%	22,720
Jul 23, 2024	11.19	11.31	11.19	11.26	10.99	0.63%	19,084
Jul 22, 2024	11.20	11.22	11.18	11.19	10.93	-	9,451
Jul 19, 2024	11.24	11.24	11.19	11.19	10.93	-0.18%	1,098
Jul 18, 2024	11.23	11.24	11.21	11.21	10.94	-0.36%	12,384
Jul 17, 2024	11.30	11.30	11.23	11.25	10.98	-0.53%	21,156
Jul 16, 2024	11.34	11.34	11.30	11.31	11.04	-0.44%	11,442
Jul 15, 2024	11.38	11.39	11.36	11.36	11.02	-0.26%	59,451
Jul 12, 2024	11.38	11.40	11.35	11.39	11.05	0.09%	20,752
Jul 11, 2024	11.26	11.44	11.26	11.38	11.04	1.11%	60,941
Jul 10, 2024	11.24	11.27	11.24	11.26	10.92	0.13%	22,991
Jul 9, 2024	11.22	11.26	11.20	11.24	10.91	0.36%	17,314
Jul 8, 2024	11.22	11.24	11.19	11.20	10.87	-0.36%	19,219
Jul 5, 2024	11.25	11.31	11.21	11.24	10.91	0.18%	38,207
Jul 3, 2024	11.18	11.31	11.18	11.22	10.89	0.18%	25,339
Jul 2, 2024	11.23	11.24	11.14	11.20	10.87	0.27%	25,981