VTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	77.50	77.71	77.35	77.52	77.52	-0.26%	64,246
Mar 5, 2026	77.70	77.75	77.57	77.72	77.72	-0.32%	80,199
Mar 4, 2026	78.04	78.10	77.93	77.97	77.97	-	89,526
Mar 3, 2026	77.75	78.09	77.58	77.97	77.97	-0.03%	116,729
Mar 2, 2026	78.04	78.30	77.87	77.99	77.99	-0.72%	165,533
Feb 27, 2026	78.58	78.66	78.54	78.55	78.26	0.03%	125,327
Feb 26, 2026	78.46	78.54	78.43	78.53	78.23	0.05%	49,572
Feb 25, 2026	78.50	78.56	78.46	78.49	78.20	-	132,873
Feb 24, 2026	78.51	78.54	78.42	78.49	78.20	-0.08%	52,750
Feb 23, 2026	78.48	78.59	78.46	78.55	78.26	0.13%	62,017
Feb 20, 2026	78.46	78.51	78.38	78.45	78.16	-0.05%	61,428
Feb 19, 2026	78.37	78.51	78.35	78.49	78.20	0.06%	85,559
Feb 18, 2026	78.52	78.53	78.41	78.44	78.15	-0.09%	80,530
Feb 17, 2026	78.38	78.52	78.34	78.51	78.22	0.11%	86,165
Feb 13, 2026	78.41	78.44	78.36	78.42	78.13	0.26%	78,917
Feb 12, 2026	78.12	78.29	78.10	78.22	77.93	0.36%	108,719
Feb 11, 2026	77.86	78.05	77.86	77.94	77.65	-0.08%	77,123
Feb 10, 2026	78.10	78.11	77.96	78.00	77.71	0.21%	185,501
Feb 9, 2026	77.75	77.89	77.71	77.84	77.55	-0.01%	128,021
Feb 6, 2026	77.86	77.86	77.72	77.85	77.56	0.03%	55,770
Feb 5, 2026	77.75	77.84	77.59	77.83	77.54	0.42%	297,843
Feb 4, 2026	77.54	77.54	77.42	77.51	77.22	-0.05%	86,453
Feb 3, 2026	77.56	77.57	77.44	77.54	77.25	0.01%	51,524
Feb 2, 2026	77.74	77.74	77.52	77.54	77.25	-0.56%	72,378
Jan 30, 2026	78.01	78.03	77.90	77.97	77.36	0.01%	52,056
Jan 29, 2026	77.86	77.99	77.80	77.96	77.35	0.05%	46,211
Jan 28, 2026	78.00	78.02	77.84	77.92	77.31	-0.11%	93,571
Jan 27, 2026	78.01	78.11	77.98	78.01	77.40	-0.09%	69,338
Jan 26, 2026	78.16	78.18	78.06	78.08	77.47	0.07%	97,661
Jan 23, 2026	78.04	78.04	77.84	78.03	77.41	0.05%	62,512
Jan 22, 2026	77.89	78.03	77.80	77.99	77.37	0.17%	52,061
Jan 21, 2026	77.66	77.91	77.58	77.85	77.24	0.43%	106,070
Jan 20, 2026	77.56	77.65	77.44	77.52	76.91	-0.50%	96,697
Jan 16, 2026	78.02	78.09	77.84	77.91	77.30	-0.19%	185,020
Jan 15, 2026	78.21	78.21	78.05	78.06	77.45	-0.09%	503,213
Jan 14, 2026	78.03	78.15	77.99	78.13	77.52	0.21%	454,701
Jan 13, 2026	77.92	77.99	77.86	77.97	77.36	0.21%	40,877
Jan 12, 2026	77.76	77.92	77.72	77.81	77.20	-0.09%	114,378
Jan 9, 2026	77.72	77.93	77.67	77.88	77.27	0.24%	88,211
Jan 8, 2026	77.68	77.77	77.68	77.69	77.08	-0.23%	53,152
Jan 7, 2026	78.02	78.03	77.86	77.87	77.26	0.05%	472,997
Jan 6, 2026	77.67	77.85	77.63	77.83	77.22	0.05%	124,814
Jan 5, 2026	77.63	77.84	77.63	77.79	77.18	0.24%	193,441
Jan 2, 2026	77.80	77.90	77.53	77.60	76.99	-0.05%	134,780
Dec 31, 2025	77.79	77.87	77.64	77.64	77.03	-0.32%	31,090
Dec 30, 2025	77.81	77.95	77.80	77.89	77.28	-0.05%	44,787
Dec 29, 2025	77.86	77.93	77.83	77.93	77.32	0.08%	52,852
Dec 26, 2025	77.87	77.93	77.73	77.87	77.26	0.05%	66,922
Dec 24, 2025	77.70	77.83	77.64	77.83	77.22	0.30%	50,973
Dec 23, 2025	77.48	77.63	77.41	77.60	76.99	0.07%	46,667
Dec 22, 2025	77.60	77.60	77.49	77.55	76.94	-0.03%	76,410
Dec 19, 2025	77.59	77.68	77.55	77.57	76.96	-0.17%	72,771
Dec 18, 2025	77.70	77.75	77.59	77.70	77.09	-0.10%	36,607
Dec 17, 2025	77.79	77.84	77.72	77.78	76.86	-0.04%	49,840
Dec 16, 2025	77.51	77.84	77.50	77.81	76.89	0.17%	347,032
Dec 15, 2025	77.81	77.91	77.62	77.68	76.76	0.06%	943,173
Dec 12, 2025	77.86	77.86	77.55	77.63	76.71	-0.44%	93,148
Dec 11, 2025	78.19	78.24	77.95	77.97	77.05	-0.12%	108,123
Dec 10, 2025	77.75	78.06	77.74	78.06	77.14	0.39%	45,158
Dec 9, 2025	77.98	77.98	77.69	77.75	76.84	-0.10%	57,223
Dec 8, 2025	77.94	77.98	77.69	77.83	76.91	-0.16%	90,703
Dec 5, 2025	78.13	78.13	77.87	77.95	77.03	-0.11%	76,733
Dec 4, 2025	78.04	78.07	77.95	78.04	77.12	-0.15%	31,628
Dec 3, 2025	78.16	78.22	78.00	78.16	77.24	0.21%	77,257
Dec 2, 2025	77.90	78.06	77.90	78.00	77.08	0.07%	59,686
Dec 1, 2025	77.94	77.98	77.83	77.95	77.02	-0.82%	262,584
Nov 28, 2025	78.64	78.67	78.49	78.59	77.36	-0.11%	56,520
Nov 26, 2025	78.54	78.70	78.41	78.68	77.45	0.22%	39,591
Nov 25, 2025	78.31	78.61	78.31	78.51	77.28	0.24%	86,614
Nov 24, 2025	78.25	78.38	78.13	78.32	77.09	0.32%	47,010
Nov 21, 2025	78.08	78.08	77.91	78.07	76.85	0.27%	48,284
Nov 20, 2025	77.89	78.02	77.78	77.86	76.64	0.15%	59,136
Nov 19, 2025	77.92	77.94	77.72	77.74	76.52	-0.04%	56,135
Nov 18, 2025	77.88	77.88	77.68	77.77	76.55	0.06%	70,409
Nov 17, 2025	77.66	77.87	77.66	77.72	76.50	0.04%	98,702
Nov 14, 2025	78.00	78.00	77.69	77.69	76.47	-0.20%	53,813
Nov 13, 2025	77.98	78.00	77.84	77.84	76.62	-0.35%	44,227
Nov 12, 2025	78.16	78.18	78.09	78.11	76.89	-0.13%	80,896
Nov 11, 2025	78.10	78.25	78.06	78.22	76.99	0.35%	32,912
Nov 10, 2025	78.01	78.02	77.91	77.94	76.72	0.01%	72,188
Nov 7, 2025	77.95	77.99	77.83	77.93	76.71	-0.12%	100,805
Nov 6, 2025	77.96	78.04	77.91	78.02	76.80	0.38%	77,353
Nov 5, 2025	78.00	78.00	77.70	77.72	76.50	-0.27%	71,054
Nov 4, 2025	77.78	78.05	77.78	77.93	76.71	0.18%	69,131
Nov 3, 2025	77.93	77.93	77.74	77.79	76.57	-0.63%	257,391
Oct 31, 2025	78.62	78.62	78.27	78.29	76.75	-0.29%	58,763
Oct 30, 2025	78.50	78.67	78.41	78.51	76.97	-0.34%	68,150
Oct 29, 2025	79.24	79.24	78.75	78.78	77.23	-0.48%	72,676
Oct 28, 2025	79.23	79.23	79.03	79.16	77.60	0.01%	44,806
Oct 27, 2025	79.00	79.16	78.96	79.15	77.59	0.10%	84,473
Oct 24, 2025	79.07	79.15	78.98	79.07	77.52	0.16%	60,165
Oct 23, 2025	78.90	79.04	78.90	78.95	77.39	-0.09%	29,205
Oct 22, 2025	79.07	79.07	78.89	79.02	77.46	0.02%	170,235
Oct 21, 2025	79.15	79.15	79.00	79.00	77.45	0.05%	46,574
Oct 20, 2025	78.92	78.98	78.89	78.97	77.41	0.18%	45,076
Oct 17, 2025	78.86	78.86	78.72	78.82	77.27	-0.04%	100,341
Oct 16, 2025	78.63	78.90	78.63	78.85	77.30	0.18%	88,421
Oct 15, 2025	78.84	78.93	78.64	78.71	77.16	0.06%	63,609
Oct 14, 2025	78.46	78.70	78.35	78.66	77.11	0.20%	410,706
Oct 13, 2025	78.33	78.55	78.21	78.50	76.96	0.28%	32,984