VTMX(VTMX)
VTMX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $34.31 | $34.77 | $34.04 | $34.58 | 181,300 |
| 5/19/2026 | $34.36 | $34.52 | $33.79 | $34.10 | 183,911 |
| 5/18/2026 | $34.15 | $35.02 | $33.99 | $34.72 | 330,027 |
| 5/15/2026 | $33.82 | $34.30 | $32.01 | $34.00 | 212,848 |
| 5/14/2026 | $34.41 | $34.66 | $33.04 | $34.45 | 1.09M |
| 5/13/2026 | $34.67 | $34.84 | $33.52 | $34.49 | 144,600 |
| 5/12/2026 | $35.34 | $35.57 | $34.40 | $34.63 | 78,300 |
| 5/11/2026 | $35.73 | $36.13 | $35.38 | $35.66 | 92,900 |
| 5/8/2026 | $36.15 | $36.15 | $35.10 | $35.58 | 107,809 |
| 5/7/2026 | $36.07 | $36.46 | $35.00 | $35.73 | 78,513 |
| 5/6/2026 | $36.21 | $36.72 | $35.74 | $36.39 | 117,303 |
| 5/5/2026 | $35.12 | $35.85 | $34.94 | $35.69 | 48,613 |
| 5/4/2026 | $36.52 | $36.52 | $35.02 | $35.14 | 48,744 |
| 5/1/2026 | $35.60 | $35.71 | $34.64 | $35.42 | 33,800 |
| 4/30/2026 | $35.00 | $35.73 | $34.71 | $35.60 | 102,911 |
| 4/29/2026 | $35.63 | $35.96 | $34.81 | $34.94 | 59,942 |
| 4/28/2026 | $35.52 | $35.86 | $35.43 | $35.63 | 34,600 |
| 4/27/2026 | $36.27 | $36.60 | $35.32 | $35.55 | 44,300 |
| 4/24/2026 | $36.06 | $36.90 | $33.84 | $36.27 | 126,731 |
| 4/23/2026 | $35.68 | $36.09 | $35.31 | $35.45 | 25,600 |
| 4/22/2026 | $35.77 | $35.98 | $35.49 | $35.53 | 34,400 |
| 4/21/2026 | $36.08 | $36.16 | $35.16 | $35.42 | 103,919 |
| 4/20/2026 | $35.94 | $36.27 | $35.91 | $36.11 | 26,200 |
| 4/17/2026 | $36.69 | $36.75 | $35.75 | $35.85 | 49,700 |
| 4/16/2026 | $36.57 | $36.58 | $36.11 | $36.36 | 35,200 |
| 4/15/2026 | $35.63 | $36.82 | $35.55 | $36.33 | 43,700 |
| 4/14/2026 | $35.63 | $36.11 | $35.63 | $35.79 | 38,900 |
| 4/13/2026 | $35.54 | $35.65 | $34.73 | $35.46 | 60,301 |
| 4/10/2026 | $35.39 | $36.11 | $35.05 | $35.50 | 146,500 |
| 4/9/2026 | $34.89 | $35.65 | $34.78 | $35.11 | 30,328 |
| 4/8/2026 | $35.01 | $35.46 | $34.98 | $35.20 | 55,316 |
| 4/7/2026 | $34.20 | $34.50 | $33.66 | $33.98 | 39,100 |
| 4/6/2026 | $34.74 | $35.01 | $33.78 | $34.20 | 63,400 |
| 4/2/2026 | $33.65 | $34.00 | $33.53 | $33.99 | 32,100 |
| 4/1/2026 | $33.66 | $34.29 | $33.33 | $34.12 | 103,636 |
| 3/31/2026 | $33.36 | $33.60 | $32.82 | $33.34 | 69,142 |
| 3/30/2026 | $32.89 | $33.31 | $32.70 | $33.05 | 44,900 |
| 3/27/2026 | $32.19 | $32.97 | $32.19 | $32.70 | 28,536 |
| 3/26/2026 | $32.91 | $33.01 | $32.32 | $32.44 | 48,500 |
| 3/25/2026 | $33.12 | $33.71 | $32.80 | $33.33 | 56,000 |
| 3/24/2026 | $31.91 | $32.74 | $31.63 | $32.67 | 39,800 |
| 3/23/2026 | $32.08 | $32.51 | $31.85 | $32.33 | 36,823 |
| 3/20/2026 | $32.57 | $32.57 | $31.27 | $31.55 | 90,900 |
| 3/19/2026 | $32.56 | $32.89 | $32.26 | $32.74 | 25,836 |
| 3/18/2026 | $32.55 | $33.59 | $32.55 | $32.91 | 38,738 |
| 3/17/2026 | $32.65 | $32.67 | $32.33 | $32.47 | 43,132 |
| 3/16/2026 | $32.16 | $32.40 | $31.68 | $31.95 | 48,500 |
| 3/13/2026 | $31.78 | $32.38 | $31.38 | $31.71 | 69,013 |
| 3/12/2026 | $32.61 | $32.61 | $31.86 | $31.87 | 155,800 |
| 3/11/2026 | $33.40 | $33.65 | $32.96 | $32.98 | 68,047 |
| 3/10/2026 | $33.08 | $34.07 | $33.08 | $33.51 | 232,500 |
| 3/9/2026 | $33.00 | $33.00 | $32.12 | $32.82 | 48,047 |
| 3/6/2026 | $32.99 | $33.60 | $32.94 | $33.06 | 47,211 |
| 3/5/2026 | $33.56 | $34.07 | $33.18 | $33.46 | 52,100 |
| 3/4/2026 | $33.61 | $34.29 | $33.19 | $34.05 | 183,100 |
| 3/3/2026 | $34.45 | $34.45 | $32.55 | $33.48 | 113,134 |
| 3/2/2026 | $36.66 | $36.72 | $34.81 | $34.97 | 79,800 |
| 2/27/2026 | $36.38 | $37.15 | $36.28 | $36.73 | 45,242 |
| 2/26/2026 | $36.48 | $36.78 | $36.06 | $36.74 | 53,800 |
| 2/25/2026 | $36.83 | $37.41 | $36.25 | $36.62 | 168,312 |
| 2/24/2026 | $36.00 | $37.24 | $35.19 | $36.82 | 68,147 |
| 2/23/2026 | $36.04 | $36.26 | $35.25 | $35.91 | 69,000 |
| 2/20/2026 | $33.94 | $36.22 | $33.94 | $35.99 | 229,742 |