VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

State of Tennessee, Department of Treasury's Holding History (CIK: 0001587973)

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

Q4 2025

Shares 47,797 Value ($000) $14,365 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 41,339 Value ($000) $12,717 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 36,839 Value ($000) $9,608 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 33,653 Value ($000) $7,851 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 28,160 Value ($000) $7,244 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 19,946 Value ($000) $4,995 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 44,285 Value ($000) $11,013 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 62,450 Value ($000) $17,044 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 49,247 Value ($000) $11,180 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 72,547 Value ($000) $14,656 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 43,369 Value ($000) $9,777 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 20,490 Value ($000) $3,515 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 19,818 Value ($000) $3 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 21,394 Value ($000) $3 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 21,394 Value ($000) $3,040 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 21,394 Value ($000) $3,930 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 22,076 Value ($000) $4,583 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 22,415 Value ($000) $3,792 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 23,630 Value ($000) $4,113 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 23,568 Value ($000) $3,977 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 23,782 Value ($000) $3,527 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 26,745 Value ($000) $3,625 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 27,229 Value ($000) $3,154 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 31,118 Value ($000) $3,363 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 167,631 Value ($000) $24,137 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 113,929 Value ($000) $17,231 Avg Close $133.67 Range $125.33 - $144.55

Q2 2019

Shares 200,197 Value ($000) $27,489 Avg Close $120.56 Range $111.69 - $130.45

Q1 2019

Shares 82,986 Value ($000) $9,826 Avg Close $101.79 Range $89.69 - $113.23

Q4 2018

Shares 34,219 Value ($000) $3,381 Avg Close $95.27 Range $77.44 - $107.54

Q3 2018

Shares 29,526 Value ($000) $3,283 Avg Close $108.68 Range $99.57 - $123.11

Q2 2018

Shares 31,811 Value ($000) $4,106 Avg Close $115.27 Range $101.03 - $125.05

Q1 2018

Shares 31,811 Value ($000) $3,632 Avg Close $117.48 Range $102.96 - $131.58

Q4 2017

Shares 59,219 Value ($000) $7,602 Avg Close $113.72 Range $106.96 - $120.80

Q3 2017

Shares 35,961 Value ($000) $4,301 Avg Close $111.47 Range $103.95 - $120.75

Q2 2017

Shares 61,147 Value ($000) $7,746 Avg Close $116.40 Range $107.67 - $125.20

Q1 2017

Shares 61,157 Value ($000) $7,368 Avg Close $113.13 Range $100.90 - $126.45

Q4 2016

Shares 216,323 Value ($000) $27,073 Avg Close $111.71 Range $97.55 - $127.51

Q3 2016

Shares 260,759 Value ($000) $29,656 Avg Close $108.68 Range $98.20 - $117.17

Q2 2016

Shares 346,552 Value ($000) $41,711 Avg Close $104.21 Range $96.20 - $111.67

Q1 2016

Shares 259,521 Value ($000) $27,397 Avg Close $87.06 Range $72.34 - $98.20

Q4 2015

Shares 259,115 Value ($000) $24,608 Avg Close $88.90 Range $80.13 - $98.04

Q3 2015

Shares 245,889 Value ($000) $21,933 Avg Close $85.31 Range $77.02 - $94.11

Q2 2015

Shares 20,800 Value ($000) $1,746 Avg Close $79.81 Range $73.72 - $85.14

Q1 2015

Shares 21,600 Value ($000) $1,821 Avg Close $70.59 Range $58.73 - $78.90

Q4 2014

Shares 22,200 Value ($000) $1,459 Avg Close $57.64 Range $49.39 - $63.08

Q3 2014

Shares 22,200 Value ($000) $1,337 Avg Close $57.55 Range $54.96 - $60.69

Q2 2014

Shares 22,200 Value ($000) $1,415 Avg Close $57.68 Range $53.70 - $62.23

Q1 2014

Shares 22,200 Value ($000) $1,475 Avg Close $58.15 Range $52.40 - $63.33

Q4 2013

Shares 22,400 Value ($000) $1,331 Avg Close $50.25 Range $45.81 - $54.75

Q3 2013

Shares 23,200 Value ($000) $1,202 Avg Close $45.03 Range $42.06 - $49.50

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	47,797	$14,365	$293.14	$277.94 - $311.21
Q3 2025	41,339	$12,717	$283.25	$254.47 - $307.65
Q2 2025	36,839	$9,608	$256.02	$217.74 - $276.71
Q1 2025	33,653	$7,851	$252.23	$213.97 - $278.27
Q4 2024	28,160	$7,244	$266.73	$234.41 - $296.11
Q3 2024	19,946	$4,995	$245.85	$223.32 - $275.74
Q2 2024	44,285	$11,013	$255.31	$240.65 - $270.65
Q1 2024	62,450	$17,044	$243.03	$215.23 - $273.07
Q4 2023	49,247	$11,180	$208.58	$187.38 - $224.06
Q3 2023	72,547	$14,656	$213.74	$196.34 - $225.55
Q2 2023	43,369	$9,777	$187.93	$158.68 - $221.80
Q1 2023	20,490	$3,515	$173.63	$156.49 - $193.25
Q4 2022	19,818	$3	$166.92	$143.95 - $185.82
Q3 2022	21,394	$3	$158.20	$133.80 - $175.26
Q2 2022	21,394	$3,040	$160.39	$135.31 - $180.96
Q1 2022	21,394	$3,930	$180.88	$164.33 - $206.88
Q4 2021	22,076	$4,583	$187.39	$161.64 - $203.58
Q3 2021	22,415	$3,792	$172.91	$160.74 - $187.10
Q2 2021	23,630	$4,113	$172.26	$157.23 - $186.92
Q1 2021	23,568	$3,977	$155.90	$137.46 - $169.77
Q4 2020	23,782	$3,527	$136.81	$125.87 - $147.45
Q3 2020	26,745	$3,625	$120.24	$109.26 - $130.74
Q2 2020	27,229	$3,154	$104.50	$84.39 - $123.08
Q1 2020	31,118	$3,363	$121.47	$62.45 - $141.60
Q4 2019	167,631	$24,137	$135.83	$124.65 - $144.53
Q3 2019	113,929	$17,231	$133.67	$125.33 - $144.55
Q2 2019	200,197	$27,489	$120.56	$111.69 - $130.45
Q1 2019	82,986	$9,826	$101.79	$89.69 - $113.23
Q4 2018	34,219	$3,381	$95.27	$77.44 - $107.54
Q3 2018	29,526	$3,283	$108.68	$99.57 - $123.11
Q2 2018	31,811	$4,106	$115.27	$101.03 - $125.05
Q1 2018	31,811	$3,632	$117.48	$102.96 - $131.58
Q4 2017	59,219	$7,602	$113.72	$106.96 - $120.80
Q3 2017	35,961	$4,301	$111.47	$103.95 - $120.75
Q2 2017	61,147	$7,746	$116.40	$107.67 - $125.20
Q1 2017	61,157	$7,368	$113.13	$100.90 - $126.45
Q4 2016	216,323	$27,073	$111.71	$97.55 - $127.51
Q3 2016	260,759	$29,656	$108.68	$98.20 - $117.17
Q2 2016	346,552	$41,711	$104.21	$96.20 - $111.67
Q1 2016	259,521	$27,397	$87.06	$72.34 - $98.20
Q4 2015	259,115	$24,608	$88.90	$80.13 - $98.04
Q3 2015	245,889	$21,933	$85.31	$77.02 - $94.11
Q2 2015	20,800	$1,746	$79.81	$73.72 - $85.14
Q1 2015	21,600	$1,821	$70.59	$58.73 - $78.90
Q4 2014	22,200	$1,459	$57.64	$49.39 - $63.08
Q3 2014	22,200	$1,337	$57.55	$54.96 - $60.69
Q2 2014	22,200	$1,415	$57.68	$53.70 - $62.23
Q1 2014	22,200	$1,475	$58.15	$52.40 - $63.33
Q4 2013	22,400	$1,331	$50.25	$45.81 - $54.75
Q3 2013	23,200	$1,202	$45.03	$42.06 - $49.50