Vanguard Tax-Managed Capital Appreciation Fund Institutional Shares (VTCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
190.28
+0.78 (0.41%)
May 26, 2026, 8:10 AM EST
VTCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 26, 2026 | 190.28 | 190.28 | 190.28 | 190.28 | - | - |
| May 22, 2026 | 190.28 | 190.28 | 190.28 | 190.28 | 190.28 | 0.41% |
| May 21, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 0.19% |
| May 20, 2026 | 189.14 | 189.14 | 189.14 | 189.14 | 189.14 | 1.15% |
| May 19, 2026 | 186.99 | 186.99 | 186.99 | 186.99 | 186.99 | -0.67% |
| May 18, 2026 | 188.26 | 188.26 | 188.26 | 188.26 | 188.26 | -0.03% |
| May 15, 2026 | 188.32 | 188.32 | 188.32 | 188.32 | 188.32 | -1.24% |
| May 14, 2026 | 190.69 | 190.69 | 190.69 | 190.69 | 190.69 | 0.73% |
| May 13, 2026 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | 0.55% |
| May 12, 2026 | 188.27 | 188.27 | 188.27 | 188.27 | 188.27 | -0.19% |
| May 11, 2026 | 188.62 | 188.62 | 188.62 | 188.62 | 188.62 | 0.12% |
| May 8, 2026 | 188.39 | 188.39 | 188.39 | 188.39 | 188.39 | 0.78% |
| May 7, 2026 | 186.94 | 186.94 | 186.94 | 186.94 | 186.94 | -0.47% |
| May 6, 2026 | 187.82 | 187.82 | 187.82 | 187.82 | 187.82 | 1.43% |
| May 5, 2026 | 185.17 | 185.17 | 185.17 | 185.17 | 185.17 | 0.80% |
| May 4, 2026 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | -0.38% |
| May 1, 2026 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | 0.23% |
| Apr 30, 2026 | 183.97 | 183.97 | 183.97 | 183.97 | 183.97 | 1.05% |
| Apr 29, 2026 | 182.06 | 182.06 | 182.06 | 182.06 | 182.06 | -0.15% |
| Apr 28, 2026 | 182.33 | 182.33 | 182.33 | 182.33 | 182.33 | -0.56% |
| Apr 27, 2026 | 183.35 | 183.35 | 183.35 | 183.35 | 183.35 | 0.11% |
| Apr 24, 2026 | 183.15 | 183.15 | 183.15 | 183.15 | 183.15 | 0.74% |
| Apr 23, 2026 | 181.81 | 181.81 | 181.81 | 181.81 | 181.81 | -0.44% |
| Apr 22, 2026 | 182.61 | 182.61 | 182.61 | 182.61 | 182.61 | 0.98% |
| Apr 21, 2026 | 180.83 | 180.83 | 180.83 | 180.83 | 180.83 | -0.65% |
| Apr 20, 2026 | 182.02 | 182.02 | 182.02 | 182.02 | 182.02 | -0.16% |
| Apr 17, 2026 | 182.32 | 182.32 | 182.32 | 182.32 | 182.32 | 1.23% |
| Apr 16, 2026 | 180.11 | 180.11 | 180.11 | 180.11 | 180.11 | 0.26% |
| Apr 15, 2026 | 179.65 | 179.65 | 179.65 | 179.65 | 179.65 | 0.75% |
| Apr 14, 2026 | 178.31 | 178.31 | 178.31 | 178.31 | 178.31 | 1.09% |
| Apr 13, 2026 | 176.38 | 176.38 | 176.38 | 176.38 | 176.38 | 1.10% |
| Apr 10, 2026 | 174.46 | 174.46 | 174.46 | 174.46 | 174.46 | -0.17% |
| Apr 9, 2026 | 174.75 | 174.75 | 174.75 | 174.75 | 174.75 | 0.56% |
| Apr 8, 2026 | 173.78 | 173.78 | 173.78 | 173.78 | 173.78 | 2.53% |
| Apr 7, 2026 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 0.05% |
| Apr 6, 2026 | 169.41 | 169.41 | 169.41 | 169.41 | 169.41 | 0.44% |
| Apr 2, 2026 | 168.66 | 168.66 | 168.66 | 168.66 | 168.66 | 0.15% |
| Apr 1, 2026 | 168.41 | 168.41 | 168.41 | 168.41 | 168.41 | 0.71% |
| Mar 31, 2026 | 167.22 | 167.22 | 167.22 | 167.22 | 167.22 | 2.93% |
| Mar 30, 2026 | 162.46 | 162.46 | 162.46 | 162.46 | 162.46 | -0.40% |
| Mar 27, 2026 | 163.11 | 163.11 | 163.11 | 163.11 | 163.11 | -1.70% |
| Mar 26, 2026 | 165.93 | 165.93 | 165.93 | 165.93 | 165.93 | -1.70% |
| Mar 25, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | 0.58% |
| Mar 24, 2026 | 167.83 | 167.83 | 167.83 | 167.83 | 167.83 | -0.35% |
| Mar 23, 2026 | 168.86 | 168.86 | 168.86 | 168.86 | 168.42 | 1.22% |
| Mar 20, 2026 | 166.83 | 166.83 | 166.83 | 166.83 | 166.40 | -1.56% |
| Mar 19, 2026 | 169.48 | 169.48 | 169.48 | 169.48 | 169.04 | -0.24% |
| Mar 18, 2026 | 169.89 | 169.89 | 169.89 | 169.89 | 169.45 | -1.32% |
| Mar 17, 2026 | 172.16 | 172.16 | 172.16 | 172.16 | 171.71 | 0.31% |
| Mar 16, 2026 | 171.63 | 171.63 | 171.63 | 171.63 | 171.18 | 1.03% |