Register to chat with like-minded investors on our interactive forums.
VTMX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 34.84 | 0.21 | 0.61% | 34.84 | 34.84 | 33.84 | 75,235 |
| May 30 2024 | 34.63 | 0.13 | 0.38% | 34.70 | 34.88 | 34.53 | 129,959 |
| May 29 2024 | 34.50 | -0.47 | -1.34% | 34.67 | 34.80 | 33.88 | 194,999 |
| May 28 2024 | 34.97 | -0.88 | -2.45% | 35.72 | 36.08 | 34.63 | 130,184 |
| May 24 2024 | 35.85 | -0.50 | -1.38% | 36.34 | 36.655 | 35.75 | 30,996 |
| May 23 2024 | 36.35 | -1.16 | -3.09% | 37.51 | 37.62 | 36.2406 | 50,459 |
| May 22 2024 | 37.51 | 0.23 | 0.62% | 37.30 | 37.92 | 37.165 | 61,888 |
| May 21 2024 | 37.28 | -0.08 | -0.21% | 37.14 | 37.36 | 36.87 | 69,398 |
| May 20 2024 | 37.36 | 0.37 | 1.00% | 37.25 | 37.56 | 37.16 | 37,864 |
| May 17 2024 | 36.99 | 0.11 | 0.30% | 37.02 | 37.14 | 36.81 | 37,152 |
| May 16 2024 | 36.88 | 0.05 | 0.14% | 36.61 | 37.01 | 36.45 | 74,379 |
| May 15 2024 | 36.83 | 1.30 | 3.66% | 35.84 | 36.89 | 35.84 | 104,165 |
| May 14 2024 | 35.53 | -0.52 | -1.44% | 36.21 | 36.36 | 35.51 | 30,309 |
| May 13 2024 | 36.05 | -0.56 | -1.53% | 36.82 | 37.05 | 35.97 | 46,820 |
| May 10 2024 | 36.61 | -0.07 | -0.19% | 36.80 | 36.91 | 36.51 | 23,580 |
| May 09 2024 | 36.68 | 1.18 | 3.32% | 35.85 | 36.91 | 35.41 | 193,318 |
| May 08 2024 | 35.50 | 0.04 | 0.11% | 35.46 | 35.94 | 35.31 | 100,357 |
| May 07 2024 | 35.46 | -0.77 | -2.13% | 36.41 | 36.53 | 35.29 | 306,408 |
| May 06 2024 | 36.23 | 0.07 | 0.19% | 36.54 | 36.85 | 36.1301 | 88,378 |
| May 03 2024 | 36.16 | 0.23 | 0.64% | 36.43 | 36.495 | 35.87 | 32,651 |
| May 02 2024 | 35.93 | -0.07 | -0.19% | 36.44 | 36.44 | 35.80 | 35,967 |
| May 01 2024 | 36.00 | 0.49 | 1.38% | 35.58 | 36.7121 | 35.58 | 22,669 |
| Apr 30 2024 | 35.51 | -1.15 | -3.14% | 36.68 | 36.68 | 35.31 | 80,555 |
| Apr 29 2024 | 36.66 | 0.45 | 1.24% | 36.47 | 36.88 | 36.33 | 27,200 |
| Apr 26 2024 | 36.21 | 0.49 | 1.37% | 35.95 | 36.845 | 35.79 | 61,229 |
| Apr 25 2024 | 35.72 | 0.09 | 0.25% | 35.33 | 36.00 | 34.57 | 73,779 |
| Apr 24 2024 | 35.63 | -0.83 | -2.28% | 36.64 | 36.64 | 35.47 | 65,900 |
| Apr 23 2024 | 36.46 | 0.21 | 0.58% | 36.23 | 36.90 | 36.01 | 63,423 |
| Apr 22 2024 | 36.25 | 1.01 | 2.87% | 35.29 | 36.27 | 34.38 | 105,545 |
| Apr 19 2024 | 35.24 | 0.14 | 0.40% | 35.13 | 35.24 | 34.50 | 46,364 |
| Apr 18 2024 | 35.10 | 0.02 | 0.06% | 35.18 | 35.42 | 34.99 | 70,234 |
| Apr 17 2024 | 35.08 | 0.23 | 0.66% | 35.04 | 35.27 | 34.885 | 66,410 |
| Apr 16 2024 | 34.85 | -0.04 | -0.11% | 34.89 | 35.11 | 34.30 | 57,644 |
| Apr 15 2024 | 34.89 | -0.80 | -2.24% | 35.95 | 36.00 | 34.71 | 37,329 |
| Apr 12 2024 | 35.69 | -1.38 | -3.72% | 36.77 | 36.77 | 35.515 | 75,306 |
| Apr 11 2024 | 37.07 | -1.35 | -3.51% | 38.61 | 38.64 | 36.805 | 172,087 |
| Apr 10 2024 | 38.42 | -1.61 | -4.02% | 39.38 | 39.56 | 38.42 | 36,565 |
| Apr 09 2024 | 40.03 | -1.10 | -2.67% | 41.40 | 41.40 | 39.62 | 109,476 |
| Apr 08 2024 | 41.13 | 0.99 | 2.47% | 40.40 | 41.44 | 40.315 | 49,988 |
| Apr 05 2024 | 40.14 | 0.70 | 1.77% | 39.42 | 40.28 | 39.42 | 73,926 |
| Apr 04 2024 | 39.44 | 0.19 | 0.48% | 39.25 | 39.98 | 39.25 | 51,478 |
| Apr 03 2024 | 39.25 | -0.23 | -0.58% | 39.26 | 39.66 | 39.14 | 86,562 |
| Apr 02 2024 | 39.48 | 0.18 | 0.46% | 38.82 | 39.58 | 38.82 | 45,947 |
| Apr 01 2024 | 39.30 | 0.06 | 0.15% | 39.44 | 39.44 | 38.265 | 108,446 |
| Mar 28 2024 | 39.24 | 0.09 | 0.23% | 39.25 | 39.99 | 38.575 | 70,156 |
| Mar 27 2024 | 39.15 | 1.04 | 2.73% | 38.38 | 39.19 | 38.14 | 75,536 |
| Mar 26 2024 | 38.11 | 0.10 | 0.26% | 38.13 | 38.30 | 38.035 | 41,470 |
| Mar 25 2024 | 38.01 | 0.00 | 0.00% | 38.14 | 38.44 | 37.88 | 67,766 |
| Mar 22 2024 | 38.01 | 0.41 | 1.09% | 37.83 | 38.19 | 37.69 | 220,592 |
| Mar 21 2024 | 37.60 | -0.63 | -1.65% | 38.42 | 38.42 | 37.56 | 117,813 |
| Mar 20 2024 | 38.23 | 0.52 | 1.38% | 37.61 | 38.2419 | 37.43 | 157,472 |
| Mar 19 2024 | 37.71 | -0.69 | -1.80% | 38.15 | 38.41 | 37.605 | 84,816 |
| Mar 18 2024 | 38.40 | 0.00 | 0.00% | 38.17 | 38.74 | 37.97 | 61,410 |
| Mar 15 2024 | 38.40 | 0.26 | 0.68% | 37.87 | 39.00 | 37.87 | 262,637 |
| Mar 14 2024 | 38.14 | 0.19 | 0.50% | 38.10 | 38.20 | 37.49 | 136,684 |
| Mar 13 2024 | 37.95 | 0.85 | 2.29% | 37.18 | 38.05 | 37.14 | 127,300 |
| Mar 12 2024 | 37.10 | 0.24 | 0.65% | 36.80 | 37.10 | 36.67 | 186,452 |
| Mar 11 2024 | 36.86 | -0.32 | -0.86% | 37.27 | 37.27 | 36.73 | 59,688 |
| Mar 08 2024 | 37.18 | 0.19 | 0.51% | 37.10 | 37.44 | 37.08 | 42,636 |
| Mar 07 2024 | 36.99 | 0.52 | 1.43% | 36.53 | 37.01 | 36.45 | 71,384 |
| Mar 06 2024 | 36.47 | -0.18 | -0.49% | 37.18 | 37.18 | 36.4155 | 130,350 |
| Mar 05 2024 | 36.65 | 0.33 | 0.91% | 36.23 | 36.86 | 36.23 | 55,139 |
| Mar 04 2024 | 36.32 | 0.55 | 1.54% | 35.80 | 37.09 | 35.58 | 188,884 |
