VTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.25	11.31	11.07	11.24	11.24	-0.88%	15,854
Apr 27, 2026	11.32	11.34	11.23	11.34	11.34	0.89%	8,927
Apr 24, 2026	11.28	11.30	11.10	11.24	11.24	-0.18%	24,077
Apr 23, 2026	11.33	11.33	11.17	11.26	11.26	-	15,868
Apr 22, 2026	11.40	11.40	11.17	11.26	11.26	0.09%	18,426
Apr 21, 2026	11.31	11.39	11.25	11.25	11.25	-0.35%	15,068
Apr 20, 2026	11.25	11.35	11.16	11.29	11.29	-0.18%	26,393
Apr 17, 2026	11.22	11.43	11.22	11.31	11.31	0.98%	40,602
Apr 16, 2026	11.29	11.29	11.13	11.20	11.20	-0.09%	29,437
Apr 15, 2026	11.14	11.28	11.13	11.21	11.21	0.18%	16,739
Apr 14, 2026	11.27	11.27	11.08	11.19	11.19	-0.36%	17,290
Apr 13, 2026	11.27	11.27	11.07	11.23	11.16	0.81%	5,029
Apr 10, 2026	11.17	11.17	11.07	11.14	11.07	-0.27%	2,425
Apr 9, 2026	11.19	11.31	11.09	11.17	11.10	0.18%	33,212
Apr 8, 2026	11.27	11.27	11.15	11.15	11.08	1.18%	26,404
Apr 7, 2026	10.98	11.03	10.94	11.02	10.95	0.18%	10,238
Apr 6, 2026	11.02	11.17	10.95	11.00	10.93	-0.54%	15,316
Apr 2, 2026	11.14	11.19	11.00	11.06	10.99	-0.18%	17,533
Apr 1, 2026	10.97	11.11	10.88	11.08	11.01	1.28%	14,755
Mar 31, 2026	10.76	10.96	10.65	10.94	10.87	2.43%	33,042
Mar 30, 2026	10.70	10.75	10.58	10.68	10.61	1.04%	30,616
Mar 27, 2026	10.60	10.68	10.51	10.57	10.51	-0.66%	74,803
Mar 26, 2026	10.75	10.75	10.63	10.64	10.58	-1.21%	11,054
Mar 25, 2026	10.83	10.89	10.71	10.77	10.70	-0.37%	43,306
Mar 24, 2026	10.80	10.90	10.78	10.81	10.74	-0.28%	44,625
Mar 23, 2026	11.07	11.07	10.83	10.84	10.77	-0.91%	43,490
Mar 20, 2026	11.08	11.14	10.94	10.94	10.87	-2.15%	27,722
Mar 19, 2026	11.36	11.36	11.05	11.18	11.11	-1.41%	59,790
Mar 18, 2026	11.39	11.42	11.23	11.34	11.27	-0.44%	19,807
Mar 17, 2026	11.33	11.43	11.33	11.39	11.32	0.71%	15,714
Mar 16, 2026	11.30	11.36	11.30	11.31	11.24	-0.18%	28,689
Mar 13, 2026	11.40	11.40	11.19	11.33	11.19	-0.26%	22,529
Mar 12, 2026	11.49	11.49	11.35	11.36	11.22	-1.39%	49,014
Mar 11, 2026	11.58	11.59	11.44	11.52	11.38	-0.26%	45,195
Mar 10, 2026	11.26	11.61	11.25	11.55	11.41	2.39%	93,063
Mar 9, 2026	11.06	11.29	11.00	11.28	11.14	1.90%	30,316
Mar 6, 2026	11.10	11.25	11.03	11.07	10.94	0.09%	33,552
Mar 5, 2026	11.25	11.26	11.06	11.06	10.93	-2.21%	58,352
Mar 4, 2026	11.50	11.50	11.26	11.31	11.17	-1.65%	46,420
Mar 3, 2026	11.36	11.71	11.31	11.50	11.36	0.13%	52,860
Mar 2, 2026	11.58	11.64	11.26	11.49	11.35	-0.82%	63,381
Feb 27, 2026	11.70	11.80	11.58	11.58	11.44	-0.94%	70,168
Feb 26, 2026	11.77	11.78	11.67	11.69	11.55	-0.68%	32,627
Feb 25, 2026	11.74	11.79	11.72	11.77	11.63	0.26%	50,967
Feb 24, 2026	11.75	11.78	11.69	11.74	11.60	0.59%	56,483
Feb 23, 2026	11.73	11.77	11.67	11.67	11.53	-0.25%	30,669
Feb 20, 2026	11.65	11.75	11.65	11.70	11.56	0.17%	36,618
Feb 19, 2026	11.85	11.85	11.65	11.68	11.54	-1.18%	26,158
Feb 18, 2026	11.90	11.93	11.73	11.82	11.68	-0.42%	19,432
Feb 17, 2026	12.00	12.07	11.77	11.87	11.73	-1.66%	47,872
Feb 13, 2026	12.04	12.10	12.02	12.07	11.86	0.33%	28,050
Feb 12, 2026	11.97	12.07	11.96	12.03	11.82	0.25%	23,183
Feb 11, 2026	11.96	12.00	11.90	12.00	11.79	0.59%	34,548
Feb 10, 2026	11.84	11.96	11.82	11.93	11.72	1.10%	26,876
Feb 9, 2026	11.71	11.84	11.65	11.80	11.59	0.85%	105,414
Feb 6, 2026	11.71	11.78	11.64	11.70	11.49	-0.09%	30,055
Feb 5, 2026	11.64	11.73	11.60	11.71	11.50	0.60%	34,972
Feb 4, 2026	11.47	11.76	11.45	11.64	11.43	1.48%	93,232
Feb 3, 2026	11.52	11.55	11.47	11.47	11.27	-0.17%	26,395
Feb 2, 2026	11.47	11.52	11.43	11.49	11.29	0.17%	17,325
Jan 30, 2026	11.51	11.53	11.46	11.47	11.27	-0.35%	51,120
Jan 29, 2026	11.40	11.53	11.38	11.51	11.31	0.35%	34,494
Jan 28, 2026	11.43	11.47	11.38	11.47	11.27	0.35%	54,868
Jan 27, 2026	11.40	11.47	11.39	11.43	11.23	0.09%	22,424
Jan 26, 2026	11.46	11.49	11.38	11.42	11.22	-0.17%	33,365
Jan 23, 2026	11.47	11.47	11.41	11.44	11.24	-0.35%	29,469
Jan 22, 2026	11.44	11.50	11.42	11.48	11.28	0.35%	46,486
Jan 21, 2026	11.51	11.54	11.44	11.44	11.24	-0.61%	17,842
Jan 20, 2026	11.57	11.60	11.51	11.51	11.31	-0.78%	46,417
Jan 16, 2026	11.62	11.64	11.56	11.60	11.39	-0.09%	18,302
Jan 15, 2026	11.63	11.63	11.61	11.61	11.40	-0.43%	20,724
Jan 14, 2026	11.65	11.69	11.65	11.66	11.39	0.17%	15,982
Jan 13, 2026	11.63	11.65	11.60	11.64	11.37	0.43%	18,202
Jan 12, 2026	11.57	11.62	11.55	11.59	11.32	-0.26%	14,884
Jan 9, 2026	11.64	11.64	11.54	11.62	11.35	0.17%	29,820
Jan 8, 2026	11.60	11.65	11.56	11.60	11.33	-0.17%	35,198
Jan 7, 2026	11.52	11.63	11.51	11.62	11.35	1.04%	21,076
Jan 6, 2026	11.56	11.56	11.49	11.50	11.23	-0.17%	24,213
Jan 5, 2026	11.59	11.63	11.49	11.52	11.25	0.35%	55,738
Jan 2, 2026	11.57	11.57	11.43	11.48	11.21	-0.26%	28,969
Dec 31, 2025	11.50	11.60	11.49	11.51	11.24	0.17%	32,140
Dec 30, 2025	11.53	11.60	11.41	11.49	11.22	-	95,464
Dec 29, 2025	11.59	11.59	11.47	11.49	11.22	-0.17%	76,407
Dec 26, 2025	11.60	11.60	11.51	11.51	11.24	-0.52%	54,469
Dec 24, 2025	11.56	11.60	11.56	11.57	11.30	0.17%	13,705
Dec 23, 2025	11.56	11.58	11.48	11.55	11.28	0.61%	78,725
Dec 22, 2025	11.52	11.70	11.48	11.48	11.21	-0.26%	59,033
Dec 19, 2025	11.53	11.61	11.47	11.51	11.24	0.09%	86,414
Dec 18, 2025	11.55	11.58	11.50	11.50	11.23	-	79,725
Dec 17, 2025	11.53	11.56	11.43	11.50	11.23	-0.35%	63,194
Dec 16, 2025	11.50	11.55	11.45	11.54	11.27	-0.69%	57,189
Dec 15, 2025	11.69	11.86	11.58	11.62	11.28	0.07%	54,204
Dec 12, 2025	11.68	11.68	11.61	11.61	11.27	-0.75%	22,426
Dec 11, 2025	11.73	11.80	11.68	11.70	11.36	0.17%	43,400
Dec 10, 2025	11.68	11.72	11.64	11.68	11.34	0.34%	66,029
Dec 9, 2025	11.58	11.75	11.58	11.64	11.30	0.26%	67,646
Dec 8, 2025	11.67	11.68	11.55	11.61	11.27	-0.51%	58,737
Dec 5, 2025	11.64	11.70	11.59	11.67	11.33	0.52%	55,433
Dec 4, 2025	11.60	11.68	11.57	11.61	11.27	0.09%	98,739
Dec 3, 2025	11.49	11.60	11.44	11.60	11.26	1.35%	62,256