VTMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.53	33.96	33.35	33.85	33.85	0.95%	64,714
Jun 25, 2026	32.54	33.57	31.90	33.53	33.53	3.68%	79,351
Jun 24, 2026	32.86	33.10	32.25	32.34	32.34	-2.41%	98,203
Jun 23, 2026	33.36	33.63	33.01	33.14	33.14	-1.60%	109,175
Jun 22, 2026	34.03	34.03	33.56	33.68	33.68	-0.50%	56,692
Jun 18, 2026	34.72	34.72	33.52	33.85	33.85	-1.37%	115,199
Jun 17, 2026	34.22	34.76	34.01	34.32	34.32	0.53%	74,600
Jun 16, 2026	34.60	34.69	34.14	34.14	34.14	-0.52%	37,519
Jun 15, 2026	34.47	34.86	34.28	34.32	34.32	-0.03%	61,386
Jun 12, 2026	34.05	34.59	33.99	34.33	34.33	1.30%	48,773
Jun 11, 2026	33.94	34.01	33.39	33.89	33.89	0.56%	114,459
Jun 10, 2026	33.68	34.32	33.20	33.70	33.70	-0.06%	42,751
Jun 9, 2026	34.49	34.61	33.64	33.72	33.72	-1.58%	77,905
Jun 8, 2026	33.98	34.29	33.68	34.26	34.26	1.30%	108,085
Jun 5, 2026	33.81	33.93	33.32	33.82	33.82	-0.53%	53,786
Jun 4, 2026	34.64	34.72	32.40	34.00	34.00	-1.65%	70,469
Jun 3, 2026	34.76	34.91	34.40	34.57	34.57	-0.92%	76,005
Jun 2, 2026	34.60	35.10	34.21	34.89	34.89	0.55%	144,749
Jun 1, 2026	34.74	35.00	34.06	34.70	34.70	-0.72%	186,275
May 29, 2026	34.63	35.19	34.36	34.95	34.95	0.17%	204,071
May 28, 2026	34.68	35.16	34.40	34.89	34.89	0.03%	111,058
May 27, 2026	34.59	35.01	34.30	34.88	34.88	0.69%	79,395
May 26, 2026	34.41	34.87	34.19	34.64	34.64	1.55%	104,100
May 22, 2026	34.08	34.38	33.82	34.11	34.11	0.09%	61,929
May 21, 2026	34.23	34.53	32.01	34.08	34.08	-1.45%	113,598
May 20, 2026	34.31	34.77	34.04	34.58	34.58	1.41%	181,259
May 19, 2026	34.36	34.52	33.79	34.10	34.10	-1.79%	183,911
May 18, 2026	34.15	35.02	33.99	34.72	34.72	2.12%	330,027
May 15, 2026	33.82	34.30	32.01	34.00	34.00	-1.31%	212,848
May 14, 2026	34.41	34.66	33.04	34.45	34.45	-0.12%	1,087,356
May 13, 2026	34.67	34.84	33.53	34.49	34.49	-0.40%	144,587
May 12, 2026	35.34	35.57	34.40	34.63	34.63	-2.89%	78,291
May 11, 2026	35.73	36.13	35.38	35.66	35.66	0.22%	92,877
May 8, 2026	36.15	36.15	35.10	35.58	35.58	-0.42%	107,809
May 7, 2026	36.07	36.46	35.00	35.73	35.73	-1.79%	78,513
May 6, 2026	36.21	36.72	35.75	36.38	36.38	1.93%	117,303
May 5, 2026	35.12	35.85	34.94	35.69	35.69	2.11%	48,613
May 4, 2026	36.52	36.52	35.02	35.14	34.95	-0.79%	48,744
May 1, 2026	35.60	35.71	34.64	35.42	35.23	-0.51%	33,763
Apr 30, 2026	35.00	35.73	34.71	35.60	35.41	1.89%	102,911
Apr 29, 2026	35.63	35.96	34.81	34.94	34.75	-1.94%	59,942
Apr 28, 2026	35.52	35.86	35.43	35.63	35.44	0.23%	34,582
Apr 27, 2026	36.27	36.61	35.32	35.55	35.36	-1.99%	44,250
Apr 24, 2026	36.06	36.90	33.84	36.27	36.07	2.31%	126,731
Apr 23, 2026	35.68	36.09	35.31	35.45	35.26	-0.23%	25,565
Apr 22, 2026	35.77	35.98	35.49	35.53	35.34	0.31%	34,362
Apr 21, 2026	36.08	36.16	35.16	35.42	35.23	-1.91%	103,919
Apr 20, 2026	35.94	36.27	35.91	36.11	35.92	0.73%	26,196
Apr 17, 2026	36.69	36.75	35.75	35.85	35.66	-1.40%	49,685
Apr 16, 2026	36.57	36.58	36.11	36.36	36.16	0.08%	35,185
Apr 15, 2026	35.63	36.82	35.55	36.33	36.13	1.51%	43,688
Apr 14, 2026	35.63	36.11	35.63	35.79	35.60	0.93%	38,883
Apr 13, 2026	35.54	35.65	34.73	35.46	35.27	-0.11%	60,301
Apr 10, 2026	35.39	36.11	35.05	35.50	35.31	1.11%	146,451
Apr 9, 2026	34.89	35.65	34.78	35.11	34.92	-0.26%	30,328
Apr 8, 2026	35.01	35.46	34.98	35.20	35.01	3.59%	55,316
Apr 7, 2026	34.20	34.50	33.66	33.98	33.80	-0.64%	39,083
Apr 6, 2026	34.74	35.01	33.78	34.20	34.02	0.62%	63,353
Apr 2, 2026	33.65	34.00	33.54	33.99	33.81	-0.38%	32,080
Apr 1, 2026	33.66	34.29	33.33	34.12	33.94	2.34%	103,636
Mar 31, 2026	33.36	33.60	32.82	33.34	33.16	0.88%	69,142
Mar 30, 2026	32.89	33.31	32.70	33.05	32.87	1.07%	44,895
Mar 27, 2026	32.19	32.97	32.19	32.70	32.52	0.80%	28,536
Mar 26, 2026	32.91	33.01	32.32	32.44	32.27	-2.67%	48,482
Mar 25, 2026	33.12	33.71	32.80	33.33	33.15	2.02%	55,968
Mar 24, 2026	31.91	32.74	31.63	32.67	32.49	1.05%	39,780
Mar 23, 2026	32.08	32.51	31.85	32.33	32.16	2.47%	36,823
Mar 20, 2026	32.57	32.57	31.27	31.55	31.38	-3.63%	90,881
Mar 19, 2026	32.56	32.89	32.26	32.74	32.56	-0.52%	25,836
Mar 18, 2026	32.55	33.59	32.55	32.91	32.73	1.36%	38,738
Mar 17, 2026	32.65	32.67	32.33	32.47	32.30	1.63%	43,132
Mar 16, 2026	32.16	32.40	31.68	31.95	31.78	0.76%	48,473
Mar 13, 2026	31.78	32.38	31.38	31.71	31.54	-0.50%	69,013
Mar 12, 2026	32.61	32.61	31.86	31.87	31.70	-3.37%	155,760
Mar 11, 2026	33.40	33.65	32.96	32.98	32.80	-1.58%	68,047
Mar 10, 2026	33.08	34.07	33.08	33.51	33.33	2.10%	232,470
Mar 9, 2026	33.00	33.00	32.12	32.82	32.64	-0.73%	48,047
Mar 6, 2026	32.99	33.60	32.94	33.06	32.88	-1.20%	47,211
Mar 5, 2026	33.56	34.07	33.18	33.46	33.28	-1.73%	52,089
Mar 4, 2026	33.61	34.29	33.19	34.05	33.87	1.70%	183,087
Mar 3, 2026	34.45	34.45	32.55	33.48	33.30	-4.26%	113,134
Mar 2, 2026	36.66	36.72	34.81	34.97	34.78	-4.79%	79,752
Feb 27, 2026	36.38	37.15	36.28	36.73	36.53	-0.03%	45,242
Feb 26, 2026	36.48	36.78	36.06	36.74	36.54	0.33%	53,772
Feb 25, 2026	36.83	37.41	36.25	36.62	36.42	-0.54%	168,312
Feb 24, 2026	36.00	37.24	35.19	36.82	36.62	2.53%	68,147
Feb 23, 2026	36.04	36.26	35.25	35.91	35.72	-0.22%	68,966
Feb 20, 2026	33.94	36.22	33.94	35.99	35.80	6.89%	229,742
Feb 19, 2026	33.73	34.03	32.80	33.67	33.49	0.15%	37,146
Feb 18, 2026	33.57	33.77	33.29	33.62	33.44	-0.15%	58,244
Feb 17, 2026	33.94	34.09	33.53	33.67	33.49	-1.41%	28,782
Feb 13, 2026	33.01	34.32	33.01	34.15	33.97	3.14%	52,864
Feb 12, 2026	32.99	33.69	32.81	33.11	32.93	0.42%	72,906
Feb 11, 2026	33.23	33.28	32.68	32.97	32.79	-0.66%	46,583
Feb 10, 2026	33.35	33.39	32.88	33.19	33.01	-0.54%	47,513
Feb 9, 2026	32.15	33.58	32.15	33.37	33.19	3.73%	95,295
Feb 6, 2026	31.59	32.22	31.33	32.17	32.00	2.65%	33,738
Feb 5, 2026	31.44	31.69	31.19	31.34	31.17	-0.92%	94,016
Feb 4, 2026	31.69	31.89	31.30	31.63	31.46	0.38%	37,945
Feb 3, 2026	31.05	31.60	31.05	31.51	31.34	2.11%	22,012