Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	VTSI	16.10	16.90	15.84	16.29	0.22	239,082	1,936	16.19	16.95
2024-05-01	Q	VTSI	15.65	16.23	14.67	16.07	0.31	253,390	3,002	15.80	16.87
2024-04-30	Q	VTSI	15.02	16.02	14.41	15.76	0.77	460,800	3,777	15.76	16.00
2024-04-29	Q	VTSI	13.68	15.78	13.64	14.99	1.79	493,945	3,499	13.63	17.07
2024-04-26	Q	VTSI	12.00	13.47	12.00	13.20	1.18	270,458	2,018	12.76	13.48
2024-04-25	Q	VTSI	12.12	12.21	11.8892	12.02	-0.26	90,741	763	11.50	14.11
2024-04-24	Q	VTSI	12.39	12.39	11.88	12.28	-0.03	122,883	924	12.22	14.11
2024-04-23	Q	VTSI	12.19	12.66	11.985	12.31	0.09	148,146	1,391	11.85	13.53
2024-04-22	Q	VTSI	12.73	13.05	12.10	12.22	-0.50	205,045	1,460	12.05	15.19
2024-04-19	Q	VTSI	13.06	13.16	12.63	12.72	-0.53	180,684	1,394	12.50	14.27
2024-04-18	Q	VTSI	12.43	13.72	11.70	13.25	1.99	522,811	3,254	13.25	13.85
2024-04-17	Q	VTSI	11.90	12.0743	11.052	11.26	-0.52	238,339	1,385	11.01	11.95
2024-04-16	Q	VTSI	12.03	12.105	11.71	11.78	-0.24	140,461	993	11.70	12.97
2024-04-15	Q	VTSI	12.28	12.62	11.80	12.025	-0.285	184,306	1,479	12.00	13.14
2024-04-12	Q	VTSI	13.27	13.27	11.9001	12.31	-0.77	258,098	2,297	12.05	12.37
2024-04-11	Q	VTSI	13.35	13.72	12.93	13.08	-0.14	214,857	1,581	12.76	14.81
2024-04-10	Q	VTSI	13.00	14.12	12.62	13.22	-0.04	246,569	1,875	12.64	15.20
2024-04-09	Q	VTSI	13.29	13.6713	13.01	13.26	-0.14	194,228	1,265	13.07	13.64
2024-04-08	Q	VTSI	14.65	14.935	13.00	13.40	-1.00	462,855	3,259	13.51	13.90
2024-04-05	Q	VTSI	15.60	16.97	14.22	14.40	-0.50	712,553	4,707	14.40	15.00
2024-04-04	Q	VTSI	15.27	15.55	13.86	14.90	-0.12	540,789	3,601	12.00	15.37
2024-04-03	Q	VTSI	13.20	15.62	12.75	15.02	1.88	1,204,333	6,019	15.25	15.38
2024-04-02	Q	VTSI	11.85	13.80	11.1301	13.14	3.60	2,946,994	14,259	13.33	13.40
2024-04-01	Q	VTSI	10.63	10.63	9.23	9.54	-0.74	373,861	2,147	11.12	11.91
2024-03-29	Q	VTSI	10.56	10.62	10.12	10.28	-0.02	0	0	9.70	10.75
2024-03-28	Q	VTSI	10.56	10.62	10.12	10.28	-0.02	59,913	629	9.70	10.75
2024-03-27	Q	VTSI	10.72	10.73	10.145	10.30	-0.45	96,133	1,043	8.86	10.97
2024-03-26	Q	VTSI	10.46	10.92	10.368	10.75	0.65	155,324	1,353	10.70	11.00
2024-03-25	Q	VTSI	9.84	10.56	9.84	10.10	0.35	101,686	819	9.75	11.37
2024-03-22	Q	VTSI	9.69	9.75	9.49	9.75	0.06	33,523	347	9.40	11.07
2024-03-21	Q	VTSI	9.65	9.79	9.5173	9.69	0.25	64,986	548	9.42	9.97
2024-03-20	Q	VTSI	9.85	9.90	9.39	9.44	-0.42	83,577	771	9.10	10.47
2024-03-19	Q	VTSI	9.79	9.98	9.51	9.86	0.08	101,279	936	9.60	9.97
2024-03-18	Q	VTSI	9.38	9.94	9.27	9.78	0.40	132,781	1,059	9.78	9.87
2024-03-15	Q	VTSI	9.12	9.49	9.12	9.38	0.26	80,299	614	8.05	9.45
2024-03-14	Q	VTSI	9.10	9.31	8.94	9.12	0.05	65,369	562	8.86	9.20
2024-03-13	Q	VTSI	8.93	9.23	8.88	9.07	0.11	71,176	652	8.86	9.20
2024-03-12	Q	VTSI	9.03	9.08	8.65	8.96	-0.03	102,298	1,216	8.57	9.20
2024-03-11	Q	VTSI	9.00	9.20	8.86	8.99	0.01	117,306	892	8.80	9.20
2024-03-08	Q	VTSI	9.05	9.24	8.83	8.98	-0.05	118,329	970	8.47	9.20
2024-03-07	Q	VTSI	9.17	9.40	9.01	9.03	-0.07	76,456	983	9.00	10.26
2024-03-06	Q	VTSI	9.26	9.48	9.10	9.10	-0.16	64,281	585	9.02	9.30
2024-03-05	Q	VTSI	9.38	9.5738	9.15	9.26	-0.20	64,953	618	9.20	10.31
2024-03-04	Q	VTSI	9.65	9.67	9.33	9.46	-0.19	100,534	1,046	9.40	9.60
2024-03-01	Q	VTSI	9.69	9.6999	9.38	9.64	-0.09	88,188	933	9.50	10.62
2024-02-29	Q	VTSI	9.65	9.98	9.5699	9.73	0.18	67,579	589	9.60	10.94
2024-02-28	Q	VTSI	9.68	9.7378	9.47	9.55	-0.14	103,675	755	9.50	9.70
2024-02-27	Q	VTSI	10.07	10.11	9.60	9.69	-0.33	131,734	850	9.62	9.80
2024-02-26	Q	VTSI	9.97	10.32	9.97	10.02	0.10	113,857	933	9.01	10.10
2024-02-23	Q	VTSI	10.18	10.22	9.52	9.92	-0.29	214,916	1,323	9.80	10.00
2024-02-22	Q	VTSI	10.80	10.895	10.02	10.21	-0.48	215,360	1,423	10.10	10.30
2024-02-21	Q	VTSI	10.64	10.7878	10.50	10.69	-0.04	115,506	1,019	9.79	10.90
2024-02-20	Q	VTSI	11.52	11.70	10.40	10.73	-0.96	221,677	1,429	10.60	10.80
2024-02-19	Q	VTSI	12.17	12.2619	11.64	11.69	-0.67	0	0	11.60	12.80
2024-02-16	Q	VTSI	12.17	12.2619	11.64	11.69	-0.67	116,953	900	11.60	12.80
2024-02-15	Q	VTSI	12.78	12.78	12.03	12.36	-0.36	138,118	1,116	12.20	14.00
2024-02-14	Q	VTSI	12.00	12.82	11.8395	12.72	1.02	305,232	1,169	12.49	12.80
2024-02-13	Q	VTSI	11.68	11.77	11.227	11.70	-0.34	136,941	978	11.70	11.90
2024-02-12	Q	VTSI	11.61	12.18	11.565	12.04	0.42	169,125	981	11.90	12.10
2024-02-09	Q	VTSI	11.98	11.98	11.47	11.62	-0.26	94,949	687	10.06	11.62
2024-02-08	Q	VTSI	11.23	12.00	11.19	11.88	0.62	130,851	999	11.80	11.99
2024-02-07	Q	VTSI	11.75	11.89	11.04	11.26	-0.26	128,859	1,107	11.20	12.16
2024-02-06	Q	VTSI	11.48	11.81	11.20	11.52	0.05	144,500	962	11.53	11.70
2024-02-05	Q	VTSI	10.91	12.089	10.81	11.47	0.88	295,166	1,875	11.10	11.60