VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

TEACHER RETIREMENT SYSTEM OF TEXAS's Holding History (CIK: 0000796848)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 4,372 Value ($000) $1,247 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 17,304 Value ($000) $5,323 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 20,062 Value ($000) $5,233 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 19,307 Value ($000) $4,504 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 9,213 Value ($000) $2 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 34,361 Value ($000) $9 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 90,624 Value ($000) $23 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 65,282 Value ($000) $18 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 67,218 Value ($000) $15 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 108,486 Value ($000) $22 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 71,225 Value ($000) $16 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 23,316 Value ($000) $4 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 18,196 Value ($000) $3 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 18,984 Value ($000) $2,994 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 21,450 Value ($000) $3,048 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 32,736 Value ($000) $6,014 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 25,858 Value ($000) $5,368 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 46,298 Value ($000) $7,832 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 82,549 Value ($000) $14,369 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 19,581 Value ($000) $3,304 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 20,631 Value ($000) $3,060 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 51,483 Value ($000) $6,978 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 57,726 Value ($000) $6,688 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 48,386 Value ($000) $5,229 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 37,257 Value ($000) $5,365 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 39,347 Value ($000) $5,951 Avg Close $133.67 Range $125.33 - $144.55

Q3 2018

Shares 15,563 Value ($000) $1,731 Avg Close $108.68 Range $99.57 - $123.11

Q2 2018

Shares 40,106 Value ($000) $5,176 Avg Close $115.27 Range $101.03 - $125.05

Q1 2018

Shares 29,283 Value ($000) $3,343 Avg Close $117.48 Range $102.96 - $131.58

Q4 2017

Shares 36,618 Value ($000) $4,701 Avg Close $113.72 Range $106.96 - $120.80

Q3 2017

Shares 124,648 Value ($000) $14,908 Avg Close $111.47 Range $103.95 - $120.75

Q2 2017

Shares 82,811 Value ($000) $10,490 Avg Close $116.40 Range $107.67 - $125.20

Q1 2017

Shares 102,885 Value ($000) $12,396 Avg Close $113.13 Range $100.90 - $126.45

Q4 2016

Shares 174,203 Value ($000) $21,802 Avg Close $111.71 Range $97.55 - $127.51

Q3 2016

Shares 179,662 Value ($000) $20,433 Avg Close $108.68 Range $98.20 - $117.17

Q2 2016

Shares 220,497 Value ($000) $26,539 Avg Close $104.21 Range $96.20 - $111.67

Q1 2016

Shares 159,925 Value ($000) $16,883 Avg Close $87.06 Range $72.34 - $98.20

Q4 2015

Shares 123,168 Value ($000) $11,697 Avg Close $88.90 Range $80.13 - $98.04

Q3 2015

Shares 127,024 Value ($000) $11,331 Avg Close $85.31 Range $77.02 - $94.11

Q2 2015

Shares 92,725 Value ($000) $7,782 Avg Close $79.81 Range $73.72 - $85.14

Q1 2015

Shares 3,991 Value ($000) $336 Avg Close $70.59 Range $58.73 - $78.90

Q4 2014

Shares 3,977 Value ($000) $261 Avg Close $57.64 Range $49.39 - $63.08

Q2 2014

Shares 12,414 Value ($000) $791 Avg Close $57.68 Range $53.70 - $62.23

Q3 2013

Shares 2,121 Value ($000) $110 Avg Close $45.03 Range $42.06 - $49.50

Q2 2013

Shares 1,501 Value ($000) $73 Avg Close $46.69 Range $41.33 - $50.72

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,372	$1,247	$293.14	$277.94 - $311.21
Q3 2025	17,304	$5,323	$283.25	$254.47 - $307.65
Q2 2025	20,062	$5,233	$256.02	$217.74 - $276.71
Q1 2025	19,307	$4,504	$252.23	$213.97 - $278.27
Q4 2024	9,213	$2	$266.73	$234.41 - $296.11
Q3 2024	34,361	$9	$245.85	$223.32 - $275.74
Q2 2024	90,624	$23	$255.31	$240.65 - $270.65
Q1 2024	65,282	$18	$243.03	$215.23 - $273.07
Q4 2023	67,218	$15	$208.58	$187.38 - $224.06
Q3 2023	108,486	$22	$213.74	$196.34 - $225.55
Q2 2023	71,225	$16	$187.93	$158.68 - $221.80
Q1 2023	23,316	$4	$173.63	$156.49 - $193.25
Q4 2022	18,196	$3	$166.92	$143.95 - $185.82
Q3 2022	18,984	$2,994	$158.20	$133.80 - $175.26
Q2 2022	21,450	$3,048	$160.39	$135.31 - $180.96
Q1 2022	32,736	$6,014	$180.88	$164.33 - $206.88
Q4 2021	25,858	$5,368	$187.39	$161.64 - $203.58
Q3 2021	46,298	$7,832	$172.91	$160.74 - $187.10
Q2 2021	82,549	$14,369	$172.26	$157.23 - $186.92
Q1 2021	19,581	$3,304	$155.90	$137.46 - $169.77
Q4 2020	20,631	$3,060	$136.81	$125.87 - $147.45
Q3 2020	51,483	$6,978	$120.24	$109.26 - $130.74
Q2 2020	57,726	$6,688	$104.50	$84.39 - $123.08
Q1 2020	48,386	$5,229	$121.47	$62.45 - $141.60
Q4 2019	37,257	$5,365	$135.83	$124.65 - $144.53
Q3 2019	39,347	$5,951	$133.67	$125.33 - $144.55
Q3 2018	15,563	$1,731	$108.68	$99.57 - $123.11
Q2 2018	40,106	$5,176	$115.27	$101.03 - $125.05
Q1 2018	29,283	$3,343	$117.48	$102.96 - $131.58
Q4 2017	36,618	$4,701	$113.72	$106.96 - $120.80
Q3 2017	124,648	$14,908	$111.47	$103.95 - $120.75
Q2 2017	82,811	$10,490	$116.40	$107.67 - $125.20
Q1 2017	102,885	$12,396	$113.13	$100.90 - $126.45
Q4 2016	174,203	$21,802	$111.71	$97.55 - $127.51
Q3 2016	179,662	$20,433	$108.68	$98.20 - $117.17
Q2 2016	220,497	$26,539	$104.21	$96.20 - $111.67
Q1 2016	159,925	$16,883	$87.06	$72.34 - $98.20
Q4 2015	123,168	$11,697	$88.90	$80.13 - $98.04
Q3 2015	127,024	$11,331	$85.31	$77.02 - $94.11
Q2 2015	92,725	$7,782	$79.81	$73.72 - $85.14
Q1 2015	3,991	$336	$70.59	$58.73 - $78.90
Q4 2014	3,977	$261	$57.64	$49.39 - $63.08
Q2 2014	12,414	$791	$57.68	$53.70 - $62.23
Q3 2013	2,121	$110	$45.03	$42.06 - $49.50
Q2 2013	1,501	$73	$46.69	$41.33 - $50.72