Vanguard Tax-Managed Capital Appreciation Fund Admiral Shares (VTCLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
309.14
+3.15 (1.03%)
Jun 6, 2025, 4:00 PM EDT
VTCLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 305.99 | 305.99 | 305.99 | 305.99 | - | - |
| Jun 5, 2025 | 305.99 | 305.99 | 305.99 | 305.99 | 305.99 | -0.47% |
| Jun 4, 2025 | 307.45 | 307.45 | 307.45 | 307.45 | 307.45 | 0.02% |
| Jun 3, 2025 | 307.38 | 307.38 | 307.38 | 307.38 | 307.38 | 0.61% |
| Jun 2, 2025 | 305.53 | 305.53 | 305.53 | 305.53 | 305.53 | 0.39% |
| May 30, 2025 | 304.34 | 304.34 | 304.34 | 304.34 | 304.34 | - |
| May 29, 2025 | 304.33 | 304.33 | 304.33 | 304.33 | 304.33 | 0.36% |
| May 28, 2025 | 303.25 | 303.25 | 303.25 | 303.25 | 303.25 | -0.60% |
| May 27, 2025 | 305.09 | 305.09 | 305.09 | 305.09 | 305.09 | 2.05% |
| May 23, 2025 | 298.97 | 298.97 | 298.97 | 298.97 | 298.97 | -0.65% |
| May 22, 2025 | 300.93 | 300.93 | 300.93 | 300.93 | 300.93 | -0.03% |
| May 21, 2025 | 301.03 | 301.03 | 301.03 | 301.03 | 301.03 | -1.65% |
| May 20, 2025 | 306.07 | 306.07 | 306.07 | 306.07 | 306.07 | -0.38% |
| May 19, 2025 | 307.24 | 307.24 | 307.24 | 307.24 | 307.24 | 0.07% |
| May 16, 2025 | 307.02 | 307.02 | 307.02 | 307.02 | 307.02 | 0.74% |
| May 15, 2025 | 304.77 | 304.77 | 304.77 | 304.77 | 304.77 | 0.40% |
| May 14, 2025 | 303.57 | 303.57 | 303.57 | 303.57 | 303.57 | 0.09% |
| May 13, 2025 | 303.30 | 303.30 | 303.30 | 303.30 | 303.30 | 0.75% |
| May 12, 2025 | 301.04 | 301.04 | 301.04 | 301.04 | 301.04 | 3.22% |
| May 9, 2025 | 291.65 | 291.65 | 291.65 | 291.65 | 291.65 | -0.05% |
| May 8, 2025 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | 0.65% |
| May 7, 2025 | 289.92 | 289.92 | 289.92 | 289.92 | 289.92 | 0.43% |
| May 6, 2025 | 288.67 | 288.67 | 288.67 | 288.67 | 288.67 | -0.77% |
| May 5, 2025 | 290.91 | 290.91 | 290.91 | 290.91 | 290.91 | -0.59% |
| May 2, 2025 | 292.63 | 292.63 | 292.63 | 292.63 | 292.63 | 1.55% |
| May 1, 2025 | 288.15 | 288.15 | 288.15 | 288.15 | 288.15 | 0.59% |
| Apr 30, 2025 | 286.47 | 286.47 | 286.47 | 286.47 | 286.47 | 0.14% |
| Apr 29, 2025 | 286.08 | 286.08 | 286.08 | 286.08 | 286.08 | 0.62% |
| Apr 28, 2025 | 284.33 | 284.33 | 284.33 | 284.33 | 284.33 | 0.07% |
| Apr 25, 2025 | 284.12 | 284.12 | 284.12 | 284.12 | 284.12 | 0.68% |
| Apr 24, 2025 | 282.21 | 282.21 | 282.21 | 282.21 | 282.21 | 2.03% |
| Apr 23, 2025 | 276.59 | 276.59 | 276.59 | 276.59 | 276.59 | 1.69% |
| Apr 22, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 2.55% |
| Apr 21, 2025 | 265.23 | 265.23 | 265.23 | 265.23 | 265.23 | -2.35% |
| Apr 17, 2025 | 271.62 | 271.62 | 271.62 | 271.62 | 271.62 | 0.19% |
| Apr 16, 2025 | 271.10 | 271.10 | 271.10 | 271.10 | 271.10 | -2.17% |
| Apr 15, 2025 | 277.10 | 277.10 | 277.10 | 277.10 | 277.10 | -0.14% |
| Apr 14, 2025 | 277.49 | 277.49 | 277.49 | 277.49 | 277.49 | 0.81% |
| Apr 11, 2025 | 275.27 | 275.27 | 275.27 | 275.27 | 275.27 | 1.79% |
| Apr 10, 2025 | 270.44 | 270.44 | 270.44 | 270.44 | 270.44 | -3.48% |
| Apr 9, 2025 | 280.20 | 280.20 | 280.20 | 280.20 | 280.20 | 9.52% |
| Apr 8, 2025 | 255.85 | 255.85 | 255.85 | 255.85 | 255.85 | -1.58% |
| Apr 7, 2025 | 259.97 | 259.97 | 259.97 | 259.97 | 259.97 | -0.28% |
| Apr 4, 2025 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | -5.93% |
| Apr 3, 2025 | 277.12 | 277.12 | 277.12 | 277.12 | 277.12 | -4.90% |
| Apr 2, 2025 | 291.41 | 291.41 | 291.41 | 291.41 | 291.41 | 0.75% |
| Apr 1, 2025 | 289.25 | 289.25 | 289.25 | 289.25 | 289.25 | 0.42% |
| Mar 31, 2025 | 288.03 | 288.03 | 288.03 | 288.03 | 288.03 | 0.50% |
| Mar 28, 2025 | 286.60 | 286.60 | 286.60 | 286.60 | 286.60 | -1.98% |
| Mar 27, 2025 | 292.39 | 292.39 | 292.39 | 292.39 | 292.39 | -0.36% |