VMS TMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	52.99	53.05	51.11	51.36	51.36	-0.12%	211,486
Aug 13, 2026	50.44	51.57	49.97	51.42	51.42	3.09%	171,251
Aug 12, 2026	50.02	51.99	49.50	49.88	49.88	-0.28%	335,119
Aug 11, 2026	48.35	50.90	48.35	50.02	50.02	3.71%	276,173
Aug 10, 2026	46.70	49.50	46.20	48.23	48.23	4.60%	312,542
Aug 7, 2026	44.95	46.70	44.90	46.11	46.11	3.04%	43,547
Aug 6, 2026	45.27	45.27	44.60	44.75	44.75	-	8,939
Aug 5, 2026	44.07	45.30	44.07	44.75	44.75	0.20%	23,723
Aug 4, 2026	43.76	45.01	43.76	44.66	44.66	0.63%	19,056
Aug 3, 2026	45.00	45.32	43.95	44.38	44.38	-0.63%	28,351
Jul 31, 2026	42.78	45.32	42.50	44.66	44.66	3.45%	46,380
Jul 30, 2026	43.29	44.00	43.05	43.17	43.17	-0.42%	15,835
Jul 29, 2026	43.87	44.00	43.05	43.35	43.35	0.79%	16,566
Jul 28, 2026	44.00	44.50	42.56	43.01	43.01	-2.29%	17,960
Jul 27, 2026	44.90	45.07	44.00	44.02	44.02	-0.07%	13,789
Jul 24, 2026	43.99	44.89	43.99	44.05	44.05	-0.34%	9,380
Jul 23, 2026	44.69	44.69	43.90	44.20	44.20	0.18%	4,326
Jul 22, 2026	44.00	45.00	43.91	44.12	44.12	-0.76%	17,406
Jul 21, 2026	44.91	44.91	43.55	44.46	44.46	-1.00%	13,140
Jul 20, 2026	45.20	45.49	43.55	44.91	44.91	-0.47%	11,032
Jul 17, 2026	44.53	45.79	44.30	45.12	45.12	-0.24%	14,922
Jul 16, 2026	44.86	45.98	44.52	45.23	45.23	0.82%	13,188
Jul 15, 2026	44.05	45.49	44.05	44.86	44.86	-	16,803
Jul 14, 2026	45.99	45.99	43.85	44.86	44.86	-2.46%	36,377
Jul 13, 2026	46.95	46.95	45.42	45.99	45.99	-0.73%	12,607
Jul 10, 2026	46.95	47.39	46.00	46.33	46.33	-0.92%	20,332
Jul 9, 2026	48.00	48.00	45.50	46.76	46.76	0.45%	13,002
Jul 8, 2026	49.40	49.40	46.50	46.55	46.55	-4.43%	37,856
Jul 7, 2026	48.10	50.00	48.10	48.71	48.71	-0.20%	29,037
Jul 6, 2026	46.52	49.49	46.52	48.81	48.81	3.54%	146,299
Jul 3, 2026	47.40	47.99	45.30	47.14	47.14	1.46%	44,866
Jul 2, 2026	47.00	47.00	46.10	46.46	46.46	2.72%	23,489
Jul 1, 2026	44.90	45.98	44.80	45.23	45.23	1.71%	25,433
Jun 30, 2026	43.80	44.60	42.10	44.47	44.47	1.55%	33,707
Jun 29, 2026	43.60	44.60	43.50	43.79	43.79	0.44%	22,963
Jun 25, 2026	44.10	44.97	43.50	43.60	43.60	-1.09%	17,485
Jun 24, 2026	44.03	44.96	44.00	44.08	44.08	-1.14%	24,611
Jun 23, 2026	44.90	45.89	44.00	44.59	44.59	-1.87%	37,362
Jun 22, 2026	45.00	46.00	45.00	45.44	45.44	-0.13%	11,904
Jun 19, 2026	45.19	45.75	43.52	45.50	45.50	0.69%	12,693
Jun 18, 2026	46.02	46.02	45.00	45.19	45.19	-1.80%	24,384
Jun 17, 2026	46.00	46.70	45.50	46.02	46.02	0.37%	17,353
Jun 16, 2026	45.15	46.22	45.15	45.85	45.85	0.02%	7,254
Jun 15, 2026	45.00	46.24	45.00	45.84	45.84	2.69%	20,601
Jun 12, 2026	44.89	45.44	44.01	44.64	44.64	0.97%	13,381
Jun 11, 2026	44.52	45.89	43.01	44.21	44.21	-1.93%	25,679
Jun 10, 2026	45.05	45.98	44.90	45.08	45.08	-0.68%	8,367
Jun 9, 2026	45.20	45.67	45.10	45.39	45.39	0.78%	12,567
Jun 8, 2026	46.00	46.00	45.00	45.04	45.04	-2.15%	26,129
Jun 5, 2026	46.30	47.30	46.00	46.03	46.03	-0.58%	17,194