VTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	11.47	11.76	11.45	11.64	11.64	1.48%	93,232
Feb 3, 2026	11.52	11.55	11.47	11.47	11.47	-0.17%	26,395
Feb 2, 2026	11.47	11.52	11.43	11.49	11.49	0.17%	17,325
Jan 30, 2026	11.51	11.53	11.46	11.47	11.47	-0.35%	51,120
Jan 29, 2026	11.40	11.53	11.38	11.51	11.51	0.35%	34,494
Jan 28, 2026	11.43	11.47	11.38	11.47	11.47	0.35%	54,868
Jan 27, 2026	11.40	11.47	11.39	11.43	11.43	0.09%	22,424
Jan 26, 2026	11.46	11.49	11.38	11.42	11.42	-0.17%	33,365
Jan 23, 2026	11.47	11.47	11.41	11.44	11.44	-0.35%	29,469
Jan 22, 2026	11.44	11.50	11.42	11.48	11.48	0.35%	46,486
Jan 21, 2026	11.51	11.54	11.44	11.44	11.44	-0.61%	17,842
Jan 20, 2026	11.57	11.60	11.51	11.51	11.51	-0.78%	46,417
Jan 16, 2026	11.62	11.64	11.56	11.60	11.60	-0.09%	18,302
Jan 15, 2026	11.63	11.63	11.61	11.61	11.61	-0.43%	20,724
Jan 14, 2026	11.65	11.69	11.65	11.66	11.59	0.17%	15,982
Jan 13, 2026	11.63	11.65	11.60	11.64	11.57	0.43%	18,202
Jan 12, 2026	11.57	11.62	11.55	11.59	11.52	-0.26%	14,884
Jan 9, 2026	11.64	11.64	11.54	11.62	11.55	0.17%	29,820
Jan 8, 2026	11.60	11.65	11.56	11.60	11.53	-0.17%	35,198
Jan 7, 2026	11.52	11.63	11.51	11.62	11.55	1.04%	21,076
Jan 6, 2026	11.56	11.56	11.49	11.50	11.43	-0.17%	24,213
Jan 5, 2026	11.59	11.63	11.49	11.52	11.45	0.35%	55,738
Jan 2, 2026	11.57	11.57	11.43	11.48	11.41	-0.26%	28,969
Dec 31, 2025	11.50	11.60	11.49	11.51	11.44	0.17%	32,140
Dec 30, 2025	11.53	11.60	11.41	11.49	11.42	-	95,464
Dec 29, 2025	11.59	11.59	11.47	11.49	11.42	-0.17%	76,407
Dec 26, 2025	11.60	11.60	11.51	11.51	11.44	-0.52%	54,469
Dec 24, 2025	11.56	11.60	11.56	11.57	11.50	0.17%	13,705
Dec 23, 2025	11.56	11.58	11.48	11.55	11.48	0.61%	78,725
Dec 22, 2025	11.52	11.70	11.48	11.48	11.41	-0.26%	59,033
Dec 19, 2025	11.53	11.61	11.47	11.51	11.44	0.09%	86,414
Dec 18, 2025	11.55	11.58	11.50	11.50	11.43	-	79,725
Dec 17, 2025	11.53	11.56	11.43	11.50	11.43	-0.35%	63,194
Dec 16, 2025	11.50	11.55	11.45	11.54	11.47	-0.69%	57,189
Dec 15, 2025	11.69	11.86	11.58	11.62	11.48	0.07%	54,204
Dec 12, 2025	11.68	11.68	11.61	11.61	11.48	-0.75%	22,426
Dec 11, 2025	11.73	11.80	11.68	11.70	11.56	0.17%	43,400
Dec 10, 2025	11.68	11.72	11.64	11.68	11.54	0.34%	66,029
Dec 9, 2025	11.58	11.75	11.58	11.64	11.50	0.26%	67,646
Dec 8, 2025	11.67	11.68	11.55	11.61	11.47	-0.51%	58,737
Dec 5, 2025	11.64	11.70	11.59	11.67	11.53	0.52%	55,433
Dec 4, 2025	11.60	11.68	11.57	11.61	11.47	0.09%	98,739
Dec 3, 2025	11.49	11.60	11.44	11.60	11.46	1.35%	62,256
Dec 2, 2025	11.40	11.45	11.39	11.45	11.31	0.39%	33,961
Dec 1, 2025	11.46	11.46	11.38	11.40	11.27	-0.78%	58,565
Nov 28, 2025	11.46	11.49	11.40	11.49	11.36	0.61%	15,667
Nov 26, 2025	11.42	11.49	11.36	11.42	11.29	-	47,166
Nov 25, 2025	11.35	11.42	11.28	11.42	11.29	1.24%	62,488
Nov 24, 2025	11.20	11.33	11.20	11.28	11.15	0.71%	36,273
Nov 21, 2025	11.18	11.23	11.14	11.20	11.07	0.31%	86,237