VMS TMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	51.30	52.04	50.50	51.11	51.11	-0.33%	8,874
Feb 12, 2026	51.46	52.00	51.00	51.28	51.28	-2.31%	4,795
Feb 11, 2026	51.01	52.89	50.60	52.49	52.49	2.90%	6,282
Feb 10, 2026	51.77	51.93	50.05	51.01	51.01	-0.97%	11,200
Feb 9, 2026	49.76	52.39	49.76	51.51	51.51	3.56%	9,803
Feb 6, 2026	48.01	50.23	48.01	49.74	49.74	2.41%	35,235
Feb 5, 2026	49.27	49.46	48.21	48.57	48.57	-1.26%	4,486
Feb 4, 2026	47.75	49.94	47.75	49.19	49.19	0.84%	4,066
Feb 3, 2026	48.80	49.30	48.24	48.78	48.78	3.63%	2,870
Feb 2, 2026	47.01	47.75	46.03	47.07	47.07	-0.82%	6,771
Feb 1, 2026	49.27	49.55	47.05	47.46	47.46	-3.67%	6,831
Jan 30, 2026	49.40	49.98	48.77	49.27	49.27	-2.92%	6,755
Jan 29, 2026	50.25	51.05	49.65	50.75	50.75	0.83%	250,741
Jan 28, 2026	50.00	50.90	49.28	50.33	50.33	0.16%	8,187
Jan 27, 2026	47.32	50.74	46.47	50.25	50.25	6.19%	21,541
Jan 23, 2026	49.65	49.80	47.02	47.32	47.32	-5.66%	6,453
Jan 22, 2026	51.75	51.83	49.48	50.16	50.16	-1.51%	11,876
Jan 21, 2026	45.99	54.06	44.53	50.93	50.93	12.23%	80,355
Jan 20, 2026	47.00	47.00	45.00	45.38	45.38	-3.94%	10,181
Jan 19, 2026	46.95	48.03	46.95	47.24	47.24	-1.79%	11,393
Jan 16, 2026	46.90	48.75	46.90	48.10	48.10	0.04%	37,182
Jan 14, 2026	47.75	48.49	47.35	48.08	48.08	-0.46%	5,303
Jan 13, 2026	49.11	49.11	48.00	48.30	48.30	0.04%	5,481
Jan 12, 2026	47.50	48.95	47.29	48.28	48.28	-0.94%	12,372
Jan 9, 2026	51.35	51.35	48.50	48.74	48.74	-4.64%	10,798
Jan 8, 2026	52.66	52.84	51.03	51.11	51.11	-3.24%	4,491
Jan 7, 2026	52.74	53.39	52.47	52.82	52.82	0.15%	9,377
Jan 6, 2026	53.58	53.58	52.65	52.74	52.74	-1.82%	2,294
Jan 5, 2026	54.91	54.91	53.50	53.72	53.72	-2.20%	3,556
Jan 2, 2026	53.98	55.37	53.81	54.93	54.93	1.12%	6,613
Jan 1, 2026	55.44	55.44	54.00	54.32	54.32	-1.72%	6,415
Dec 31, 2025	53.00	55.69	52.27	55.27	55.27	4.80%	24,655
Dec 30, 2025	51.59	52.89	51.40	52.74	52.74	2.47%	7,183
Dec 29, 2025	53.04	53.17	51.19	51.47	51.47	-3.27%	12,511
Dec 26, 2025	53.80	53.95	52.72	53.21	53.21	-1.28%	4,294
Dec 24, 2025	54.01	54.73	53.80	53.90	53.90	-0.35%	4,558
Dec 23, 2025	53.51	55.16	53.51	54.09	54.09	0.60%	4,425
Dec 22, 2025	51.51	54.17	51.51	53.77	53.77	2.93%	15,758
Dec 19, 2025	53.20	53.45	51.85	52.24	52.24	-1.73%	33,128
Dec 18, 2025	51.82	54.80	50.83	53.16	53.16	2.17%	23,050
Dec 17, 2025	53.08	55.40	51.60	52.03	52.03	-2.44%	19,675
Dec 16, 2025	53.52	56.09	53.00	53.33	53.33	-0.74%	15,402
Dec 15, 2025	53.41	54.19	52.93	53.73	53.73	0.09%	16,552
Dec 12, 2025	51.20	53.99	51.20	53.68	53.68	0.52%	21,243
Dec 11, 2025	53.00	53.57	51.70	53.40	53.40	2.26%	15,222
Dec 10, 2025	53.70	54.26	51.77	52.22	52.22	-1.60%	11,657
Dec 9, 2025	51.11	53.49	50.43	53.07	53.07	3.21%	15,448
Dec 8, 2025	53.45	53.58	51.28	51.42	51.42	-3.92%	24,076
Dec 5, 2025	54.13	54.13	52.62	53.52	53.52	-1.13%	37,509
Dec 4, 2025	56.25	56.44	54.01	54.13	54.13	-3.22%	38,106