Vanguard Tax-Managed Capital Appreciation Fund Admiral Shares (VTCLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
299.50
+0.56 (0.19%)
Oct 29, 2024, 8:01 PM EDT
VTCLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | 0.19% |
| Oct 28, 2024 | 298.94 | 298.94 | 298.94 | 298.94 | 298.94 | 0.31% |
| Oct 25, 2024 | 298.02 | 298.02 | 298.02 | 298.02 | 298.02 | -0.09% |
| Oct 24, 2024 | 298.28 | 298.28 | 298.28 | 298.28 | 298.28 | 0.26% |
| Oct 23, 2024 | 297.51 | 297.51 | 297.51 | 297.51 | 297.51 | -0.91% |
| Oct 22, 2024 | 300.25 | 300.25 | 300.25 | 300.25 | 300.25 | -0.08% |
| Oct 21, 2024 | 300.50 | 300.50 | 300.50 | 300.50 | 300.50 | -0.25% |
| Oct 18, 2024 | 301.26 | 301.26 | 301.26 | 301.26 | 301.26 | 0.40% |
| Oct 17, 2024 | 300.05 | 300.05 | 300.05 | 300.05 | 300.05 | -0.03% |
| Oct 16, 2024 | 300.15 | 300.15 | 300.15 | 300.15 | 300.15 | 0.47% |
| Oct 15, 2024 | 298.76 | 298.76 | 298.76 | 298.76 | 298.76 | -0.73% |
| Oct 14, 2024 | 300.96 | 300.96 | 300.96 | 300.96 | 300.96 | 0.77% |
| Oct 11, 2024 | 298.67 | 298.67 | 298.67 | 298.67 | 298.67 | 0.69% |
| Oct 10, 2024 | 296.62 | 296.62 | 296.62 | 296.62 | 296.62 | -0.19% |
| Oct 9, 2024 | 297.17 | 297.17 | 297.17 | 297.17 | 297.17 | 0.71% |
| Oct 8, 2024 | 295.08 | 295.08 | 295.08 | 295.08 | 295.08 | 0.94% |
| Oct 7, 2024 | 292.32 | 292.32 | 292.32 | 292.32 | 292.32 | -0.96% |
| Oct 4, 2024 | 295.16 | 295.16 | 295.16 | 295.16 | 295.16 | 0.92% |
| Oct 3, 2024 | 292.46 | 292.46 | 292.46 | 292.46 | 292.46 | -0.20% |
| Oct 2, 2024 | 293.06 | 293.06 | 293.06 | 293.06 | 293.06 | 0.02% |
| Oct 1, 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | -0.91% |
| Sep 30, 2024 | 295.69 | 295.69 | 295.69 | 295.69 | 295.69 | 0.40% |
| Sep 27, 2024 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | -0.12% |
| Sep 26, 2024 | 294.85 | 294.85 | 294.85 | 294.85 | 294.85 | 0.20% |
| Sep 25, 2024 | 294.26 | 294.26 | 294.26 | 294.26 | 293.52 | -0.23% |
| Sep 24, 2024 | 294.94 | 294.94 | 294.94 | 294.94 | 294.20 | 0.23% |
| Sep 23, 2024 | 294.25 | 294.25 | 294.25 | 294.25 | 293.51 | 0.28% |
| Sep 20, 2024 | 293.43 | 293.43 | 293.43 | 293.43 | 292.70 | -0.25% |
| Sep 19, 2024 | 294.18 | 294.18 | 294.18 | 294.18 | 293.44 | 1.75% |
| Sep 18, 2024 | 289.12 | 289.12 | 289.12 | 289.12 | 288.40 | -0.25% |
| Sep 17, 2024 | 289.84 | 289.84 | 289.84 | 289.84 | 289.12 | 0.09% |
| Sep 16, 2024 | 289.57 | 289.57 | 289.57 | 289.57 | 288.85 | 0.18% |
| Sep 13, 2024 | 289.04 | 289.04 | 289.04 | 289.04 | 288.32 | 0.63% |
| Sep 12, 2024 | 287.24 | 287.24 | 287.24 | 287.24 | 286.52 | 0.77% |
| Sep 11, 2024 | 285.05 | 285.05 | 285.05 | 285.05 | 284.34 | 1.07% |
| Sep 10, 2024 | 282.03 | 282.03 | 282.03 | 282.03 | 281.33 | 0.38% |
| Sep 9, 2024 | 280.96 | 280.96 | 280.96 | 280.96 | 280.26 | 1.09% |
| Sep 6, 2024 | 277.93 | 277.93 | 277.93 | 277.93 | 277.24 | -1.71% |
| Sep 5, 2024 | 282.77 | 282.77 | 282.77 | 282.77 | 282.06 | -0.36% |
| Sep 4, 2024 | 283.80 | 283.80 | 283.80 | 283.80 | 283.09 | -0.17% |
| Sep 3, 2024 | 284.27 | 284.27 | 284.27 | 284.27 | 283.56 | -2.16% |
| Aug 30, 2024 | 290.54 | 290.54 | 290.54 | 290.54 | 289.81 | 0.98% |
| Aug 29, 2024 | 287.72 | 287.72 | 287.72 | 287.72 | 287.00 | 0.05% |
| Aug 28, 2024 | 287.57 | 287.57 | 287.57 | 287.57 | 286.85 | -0.59% |
| Aug 27, 2024 | 289.29 | 289.29 | 289.29 | 289.29 | 288.57 | 0.14% |
| Aug 26, 2024 | 288.89 | 288.89 | 288.89 | 288.89 | 288.17 | -0.34% |
| Aug 23, 2024 | 289.88 | 289.88 | 289.88 | 289.88 | 289.16 | 1.20% |
| Aug 22, 2024 | 286.43 | 286.43 | 286.43 | 286.43 | 285.71 | -0.88% |
| Aug 21, 2024 | 288.97 | 288.97 | 288.97 | 288.97 | 288.25 | 0.50% |
| Aug 20, 2024 | 287.53 | 287.53 | 287.53 | 287.53 | 286.81 | -0.25% |
| Aug 19, 2024 | 288.25 | 288.25 | 288.25 | 288.25 | 287.53 | 0.98% |
| Aug 16, 2024 | 285.44 | 285.44 | 285.44 | 285.44 | 284.73 | 0.21% |
| Aug 15, 2024 | 284.85 | 284.85 | 284.85 | 284.85 | 284.14 | 1.69% |
| Aug 14, 2024 | 280.12 | 280.12 | 280.12 | 280.12 | 279.42 | 0.37% |
| Aug 13, 2024 | 279.09 | 279.09 | 279.09 | 279.09 | 278.39 | 1.65% |
| Aug 12, 2024 | 274.56 | 274.56 | 274.56 | 274.56 | 273.87 | -0.03% |
| Aug 9, 2024 | 274.65 | 274.65 | 274.65 | 274.65 | 273.96 | 0.48% |
| Aug 8, 2024 | 273.33 | 273.33 | 273.33 | 273.33 | 272.65 | 2.37% |
| Aug 7, 2024 | 267.01 | 267.01 | 267.01 | 267.01 | 266.34 | -0.76% |
| Aug 6, 2024 | 269.05 | 269.05 | 269.05 | 269.05 | 268.38 | 1.02% |
| Aug 5, 2024 | 266.33 | 266.33 | 266.33 | 266.33 | 265.66 | -2.96% |
| Aug 2, 2024 | 274.46 | 274.46 | 274.46 | 274.46 | 273.77 | -1.97% |
| Aug 1, 2024 | 279.98 | 279.98 | 279.98 | 279.98 | 279.28 | -1.41% |
| Jul 31, 2024 | 283.99 | 283.99 | 283.99 | 283.99 | 283.28 | 1.51% |
| Jul 30, 2024 | 279.76 | 279.76 | 279.76 | 279.76 | 279.06 | -0.44% |
| Jul 29, 2024 | 280.99 | 280.99 | 280.99 | 280.99 | 280.29 | 0.07% |
| Jul 26, 2024 | 280.78 | 280.78 | 280.78 | 280.78 | 280.08 | 1.13% |
| Jul 25, 2024 | 277.63 | 277.63 | 277.63 | 277.63 | 276.94 | -0.39% |
| Jul 24, 2024 | 278.72 | 278.72 | 278.72 | 278.72 | 278.02 | -2.36% |
| Jul 23, 2024 | 285.45 | 285.45 | 285.45 | 285.45 | 284.74 | -0.09% |
| Jul 22, 2024 | 285.70 | 285.70 | 285.70 | 285.70 | 284.99 | 1.10% |
| Jul 19, 2024 | 282.58 | 282.58 | 282.58 | 282.58 | 281.87 | -0.65% |
| Jul 18, 2024 | 284.42 | 284.42 | 284.42 | 284.42 | 283.71 | -0.85% |
| Jul 17, 2024 | 286.86 | 286.86 | 286.86 | 286.86 | 286.14 | -1.52% |
| Jul 16, 2024 | 291.28 | 291.28 | 291.28 | 291.28 | 290.55 | 0.76% |
| Jul 15, 2024 | 289.07 | 289.07 | 289.07 | 289.07 | 288.35 | 0.32% |
| Jul 12, 2024 | 288.15 | 288.15 | 288.15 | 288.15 | 287.43 | 0.55% |
| Jul 11, 2024 | 286.56 | 286.56 | 286.56 | 286.56 | 285.84 | -0.65% |
| Jul 10, 2024 | 288.43 | 288.43 | 288.43 | 288.43 | 287.71 | 1.00% |
| Jul 9, 2024 | 285.57 | 285.57 | 285.57 | 285.57 | 284.86 | 0.01% |
| Jul 8, 2024 | 285.53 | 285.53 | 285.53 | 285.53 | 284.82 | 0.11% |
| Jul 5, 2024 | 285.23 | 285.23 | 285.23 | 285.23 | 284.52 | 0.50% |
| Jul 3, 2024 | 283.82 | 283.82 | 283.82 | 283.82 | 283.11 | 0.46% |
| Jul 2, 2024 | 282.52 | 282.52 | 282.52 | 282.52 | 281.81 | 0.62% |
| Jul 1, 2024 | 280.78 | 280.78 | 280.78 | 280.78 | 280.08 | 0.20% |
| Jun 28, 2024 | 280.22 | 280.22 | 280.22 | 280.22 | 279.52 | -0.39% |
| Jun 27, 2024 | 281.31 | 281.31 | 281.31 | 281.31 | 280.61 | -0.15% |
| Jun 26, 2024 | 281.74 | 281.74 | 281.74 | 281.74 | 280.22 | 0.12% |
| Jun 25, 2024 | 281.39 | 281.39 | 281.39 | 281.39 | 279.87 | 0.32% |
| Jun 24, 2024 | 280.49 | 280.49 | 280.49 | 280.49 | 278.97 | -0.26% |
| Jun 21, 2024 | 281.21 | 281.21 | 281.21 | 281.21 | 279.69 | -0.11% |
| Jun 20, 2024 | 281.52 | 281.52 | 281.52 | 281.52 | 280.00 | -0.26% |
| Jun 18, 2024 | 282.24 | 282.24 | 282.24 | 282.24 | 280.71 | 0.23% |
| Jun 17, 2024 | 281.60 | 281.60 | 281.60 | 281.60 | 280.08 | 0.80% |
| Jun 14, 2024 | 279.37 | 279.37 | 279.37 | 279.37 | 277.86 | -0.08% |
| Jun 13, 2024 | 279.60 | 279.60 | 279.60 | 279.60 | 278.09 | 0.11% |
| Jun 12, 2024 | 279.29 | 279.29 | 279.29 | 279.29 | 277.78 | 0.90% |
| Jun 11, 2024 | 276.79 | 276.79 | 276.79 | 276.79 | 275.29 | 0.22% |
| Jun 10, 2024 | 276.18 | 276.18 | 276.18 | 276.18 | 274.69 | 0.31% |
| Jun 7, 2024 | 275.32 | 275.32 | 275.32 | 275.32 | 273.83 | -0.16% |