VTMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	33.08	34.07	33.08	33.51	33.51	2.10%	232,470
Mar 9, 2026	33.00	33.00	32.12	32.82	32.82	-0.73%	48,047
Mar 6, 2026	32.99	33.60	32.94	33.06	33.06	-1.20%	47,211
Mar 5, 2026	33.56	34.07	33.18	33.46	33.46	-1.73%	52,089
Mar 4, 2026	33.61	34.29	33.19	34.05	34.05	1.70%	183,087
Mar 3, 2026	34.45	34.45	32.55	33.48	33.48	-4.26%	113,124
Mar 2, 2026	36.66	36.72	34.81	34.97	34.97	-4.79%	79,752
Feb 27, 2026	36.38	37.15	36.28	36.73	36.73	-0.03%	45,242
Feb 26, 2026	36.48	36.78	36.06	36.74	36.74	0.33%	53,772
Feb 25, 2026	36.83	37.41	36.25	36.62	36.62	-0.54%	168,312
Feb 24, 2026	36.00	37.24	35.19	36.82	36.82	2.53%	68,147
Feb 23, 2026	36.04	36.26	35.25	35.91	35.91	-0.22%	68,966
Feb 20, 2026	33.94	36.22	33.94	35.99	35.99	6.89%	229,710
Feb 19, 2026	33.73	34.03	32.80	33.67	33.67	0.15%	37,146
Feb 18, 2026	33.57	33.77	33.29	33.62	33.62	-0.15%	58,244
Feb 17, 2026	33.94	34.09	33.53	33.67	33.67	-1.41%	28,782
Feb 13, 2026	33.01	34.32	33.01	34.15	34.15	3.14%	52,864
Feb 12, 2026	32.99	33.69	32.81	33.11	33.11	0.42%	72,906
Feb 11, 2026	33.23	33.28	32.68	32.97	32.97	-0.66%	46,583
Feb 10, 2026	33.35	33.39	32.88	33.19	33.19	-0.54%	47,513
Feb 9, 2026	32.15	33.58	32.15	33.37	33.37	3.73%	95,295
Feb 6, 2026	31.59	32.22	31.33	32.17	32.17	2.65%	33,738
Feb 5, 2026	31.44	31.69	31.19	31.34	31.34	-0.92%	94,016
Feb 4, 2026	31.69	31.89	31.30	31.63	31.63	0.38%	37,945
Feb 3, 2026	31.05	31.60	31.05	31.51	31.51	2.11%	22,012
Feb 2, 2026	30.94	31.29	30.57	30.86	30.86	-0.26%	30,182
Jan 30, 2026	31.52	31.52	30.59	30.94	30.94	-1.78%	216,738
Jan 29, 2026	32.21	32.21	30.89	31.50	31.50	-1.96%	136,402
Jan 28, 2026	32.40	32.54	32.05	32.13	32.13	-0.68%	43,877
Jan 27, 2026	32.11	32.68	32.07	32.35	32.35	1.09%	41,190
Jan 26, 2026	32.03	32.41	31.88	32.00	32.00	0.38%	48,284
Jan 23, 2026	32.10	32.10	31.20	31.88	31.88	-0.47%	91,991
Jan 22, 2026	32.33	32.45	31.88	32.03	32.03	-0.77%	295,364
Jan 21, 2026	32.15	32.42	32.05	32.28	32.28	0.97%	58,799
Jan 20, 2026	32.21	32.21	31.70	31.97	31.97	-0.96%	43,299
Jan 16, 2026	32.04	32.33	31.72	32.28	32.28	0.62%	48,509
Jan 15, 2026	31.93	32.51	31.93	32.08	31.91	0.44%	40,240
Jan 14, 2026	31.94	32.09	31.76	31.94	31.77	-0.19%	61,499
Jan 13, 2026	32.02	32.06	31.74	32.00	31.83	0.31%	49,891
Jan 12, 2026	31.45	32.09	31.45	31.90	31.73	0.95%	20,422
Jan 9, 2026	31.53	31.69	31.16	31.60	31.43	-0.06%	50,744
Jan 8, 2026	30.91	31.68	30.90	31.62	31.45	1.87%	58,721
Jan 7, 2026	30.43	31.17	30.35	31.04	30.87	1.87%	37,625
Jan 6, 2026	30.34	30.58	29.91	30.47	30.31	-0.13%	88,455
Jan 5, 2026	30.80	31.02	30.33	30.51	30.35	-0.20%	61,697
Jan 2, 2026	30.42	30.79	30.20	30.57	30.41	0.26%	62,852
Dec 31, 2025	30.46	30.65	30.27	30.49	30.33	0.03%	38,018
Dec 30, 2025	31.23	31.34	30.37	30.48	30.32	-2.21%	44,682
Dec 29, 2025	31.31	31.46	31.09	31.17	31.00	-0.76%	28,308
Dec 26, 2025	31.41	31.45	31.14	31.41	31.24	0.32%	19,564