VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

TWO SIGMA INVESTMENTS, LP's Holding History (CIK: 0001179392)

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

Q4 2025

Shares 20,400 Value ($000) $5,818 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 80,737 Value ($000) $24,836 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 420,642 Value ($000) $109,712 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 265,105 Value ($000) $61,849 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 74,364 Value ($000) $19,129 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 138,485 Value ($000) $34,681 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 85,137 Value ($000) $21,172 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 38,598 Value ($000) $10,534 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 7,806 Value ($000) $1,772 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 7,200 Value ($000) $1,455 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 7,200 Value ($000) $1,623 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 169,037 Value ($000) $29,000 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 2,500 Value ($000) $438 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 18,937 Value ($000) $2,987 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 33,112 Value ($000) $4,705 Avg Close $160.39 Range $135.31 - $180.96

Q4 2020

Shares 15,309 Value ($000) $2,270 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 13,358 Value ($000) $1,811 Avg Close $120.24 Range $109.26 - $130.74

Q1 2019

Shares 533,296 Value ($000) $63,142 Avg Close $101.79 Range $89.69 - $113.23

Q4 2018

Shares 25,224 Value ($000) $2,492 Avg Close $95.27 Range $77.44 - $107.54

Q1 2018

Shares 8,466 Value ($000) $967 Avg Close $117.48 Range $102.96 - $131.58

Q4 2017

Shares 5,800 Value ($000) $745 Avg Close $113.72 Range $106.96 - $120.80

Q2 2017

Shares 99,864 Value ($000) $12,651 Avg Close $116.40 Range $107.67 - $125.20

Q1 2017

Shares 96,345 Value ($000) $11,608 Avg Close $113.13 Range $100.90 - $126.45

Q4 2016

Shares 12,023 Value ($000) $1,505 Avg Close $111.71 Range $97.55 - $127.51

Q2 2016

Shares 37,379 Value ($000) $4,499 Avg Close $104.21 Range $96.20 - $111.67

Q1 2016

Shares 121,338 Value ($000) $12,810 Avg Close $87.06 Range $72.34 - $98.20

Q1 2015

Shares 765,534 Value ($000) $64,535 Avg Close $70.59 Range $58.73 - $78.90

Q4 2014

Shares 226,875 Value ($000) $14,912 Avg Close $57.64 Range $49.39 - $63.08

Q3 2014

Shares 376,426 Value ($000) $22,672 Avg Close $57.55 Range $54.96 - $60.69

Q2 2014

Shares 62,080 Value ($000) $3,958 Avg Close $57.68 Range $53.70 - $62.23

Q4 2013

Shares 8,280 Value ($000) $492 Avg Close $50.25 Range $45.81 - $54.75

Q2 2013

Shares 10,480 Value ($000) $507 Avg Close $46.69 Range $41.33 - $50.72

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	20,400	$5,818	$293.14	$277.94 - $311.21
Q3 2025	80,737	$24,836	$283.25	$254.47 - $307.65
Q2 2025	420,642	$109,712	$256.02	$217.74 - $276.71
Q1 2025	265,105	$61,849	$252.23	$213.97 - $278.27
Q4 2024	74,364	$19,129	$266.73	$234.41 - $296.11
Q3 2024	138,485	$34,681	$245.85	$223.32 - $275.74
Q2 2024	85,137	$21,172	$255.31	$240.65 - $270.65
Q1 2024	38,598	$10,534	$243.03	$215.23 - $273.07
Q4 2023	7,806	$1,772	$208.58	$187.38 - $224.06
Q3 2023	7,200	$1,455	$213.74	$196.34 - $225.55
Q2 2023	7,200	$1,623	$187.93	$158.68 - $221.80
Q1 2023	169,037	$29,000	$173.63	$156.49 - $193.25
Q4 2022	2,500	$438	$166.92	$143.95 - $185.82
Q3 2022	18,937	$2,987	$158.20	$133.80 - $175.26
Q2 2022	33,112	$4,705	$160.39	$135.31 - $180.96
Q4 2020	15,309	$2,270	$136.81	$125.87 - $147.45
Q3 2020	13,358	$1,811	$120.24	$109.26 - $130.74
Q1 2019	533,296	$63,142	$101.79	$89.69 - $113.23
Q4 2018	25,224	$2,492	$95.27	$77.44 - $107.54
Q1 2018	8,466	$967	$117.48	$102.96 - $131.58
Q4 2017	5,800	$745	$113.72	$106.96 - $120.80
Q2 2017	99,864	$12,651	$116.40	$107.67 - $125.20
Q1 2017	96,345	$11,608	$113.13	$100.90 - $126.45
Q4 2016	12,023	$1,505	$111.71	$97.55 - $127.51
Q2 2016	37,379	$4,499	$104.21	$96.20 - $111.67
Q1 2016	121,338	$12,810	$87.06	$72.34 - $98.20
Q1 2015	765,534	$64,535	$70.59	$58.73 - $78.90
Q4 2014	226,875	$14,912	$57.64	$49.39 - $63.08
Q3 2014	376,426	$22,672	$57.55	$54.96 - $60.69
Q2 2014	62,080	$3,958	$57.68	$53.70 - $62.23
Q4 2013	8,280	$492	$50.25	$45.81 - $54.75
Q2 2013	10,480	$507	$46.69	$41.33 - $50.72