Vanguard Tax-Managed Capital App Adm (VTCLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
345.79
+0.79 (0.23%)
Nov 7, 2025, 4:00 PM EST
VTCLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | - | - |
| Nov 6, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | -1.12% |
| Nov 5, 2025 | 348.91 | 348.91 | 348.91 | 348.91 | 348.91 | 0.39% |
| Nov 4, 2025 | 347.56 | 347.56 | 347.56 | 347.56 | 347.56 | -1.18% |
| Nov 3, 2025 | 351.72 | 351.72 | 351.72 | 351.72 | 351.72 | 0.15% |
| Oct 31, 2025 | 351.21 | 351.21 | 351.21 | 351.21 | 351.21 | 0.35% |
| Oct 30, 2025 | 349.97 | 349.97 | 349.97 | 349.97 | 349.97 | -1.01% |
| Oct 29, 2025 | 353.53 | 353.53 | 353.53 | 353.53 | 353.53 | -0.07% |
| Oct 28, 2025 | 353.76 | 353.76 | 353.76 | 353.76 | 353.76 | 0.12% |
| Oct 27, 2025 | 353.32 | 353.32 | 353.32 | 353.32 | 353.32 | 1.18% |
| Oct 24, 2025 | 349.19 | 349.19 | 349.19 | 349.19 | 349.19 | 0.75% |
| Oct 23, 2025 | 346.58 | 346.58 | 346.58 | 346.58 | 346.58 | 0.66% |
| Oct 22, 2025 | 344.30 | 344.30 | 344.30 | 344.30 | 344.30 | -0.60% |
| Oct 21, 2025 | 346.39 | 346.39 | 346.39 | 346.39 | 346.39 | 0.04% |
| Oct 20, 2025 | 346.26 | 346.26 | 346.26 | 346.26 | 346.26 | 1.10% |
| Oct 17, 2025 | 342.48 | 342.48 | 342.48 | 342.48 | 342.48 | 0.50% |
| Oct 16, 2025 | 340.76 | 340.76 | 340.76 | 340.76 | 340.76 | -0.68% |
| Oct 15, 2025 | 343.08 | 343.08 | 343.08 | 343.08 | 343.08 | 0.40% |
| Oct 14, 2025 | 341.70 | 341.70 | 341.70 | 341.70 | 341.70 | -0.09% |
| Oct 13, 2025 | 342.01 | 342.01 | 342.01 | 342.01 | 342.01 | 1.57% |
| Oct 10, 2025 | 336.71 | 336.71 | 336.71 | 336.71 | 336.71 | -2.70% |
| Oct 9, 2025 | 346.07 | 346.07 | 346.07 | 346.07 | 346.07 | -0.30% |
| Oct 8, 2025 | 347.10 | 347.10 | 347.10 | 347.10 | 347.10 | 0.61% |
| Oct 7, 2025 | 345.01 | 345.01 | 345.01 | 345.01 | 345.01 | -0.45% |
| Oct 6, 2025 | 346.58 | 346.58 | 346.58 | 346.58 | 346.58 | 0.40% |
| Oct 3, 2025 | 345.21 | 345.21 | 345.21 | 345.21 | 345.21 | 0.03% |
| Oct 2, 2025 | 345.11 | 345.11 | 345.11 | 345.11 | 345.11 | 0.09% |
| Oct 1, 2025 | 344.80 | 344.80 | 344.80 | 344.80 | 344.80 | 0.33% |
| Sep 30, 2025 | 343.66 | 343.66 | 343.66 | 343.66 | 343.66 | 0.35% |
| Sep 29, 2025 | 342.45 | 342.45 | 342.45 | 342.45 | 342.45 | 0.26% |
| Sep 26, 2025 | 341.56 | 341.56 | 341.56 | 341.56 | 341.56 | 0.62% |
| Sep 25, 2025 | 339.45 | 339.45 | 339.45 | 339.45 | 339.45 | -0.52% |
| Sep 24, 2025 | 341.24 | 341.24 | 341.24 | 341.24 | 341.24 | -0.54% |
| Sep 23, 2025 | 343.10 | 343.10 | 343.10 | 343.10 | 342.30 | -0.56% |
| Sep 22, 2025 | 345.02 | 345.02 | 345.02 | 345.02 | 344.21 | 0.41% |
| Sep 19, 2025 | 343.60 | 343.60 | 343.60 | 343.60 | 342.80 | 0.44% |
| Sep 18, 2025 | 342.10 | 342.10 | 342.10 | 342.10 | 341.30 | 0.56% |
| Sep 17, 2025 | 340.19 | 340.19 | 340.19 | 340.19 | 339.40 | -0.10% |
| Sep 16, 2025 | 340.52 | 340.52 | 340.52 | 340.52 | 339.72 | -0.11% |
| Sep 15, 2025 | 340.91 | 340.91 | 340.91 | 340.91 | 340.11 | 0.46% |
| Sep 12, 2025 | 339.34 | 339.34 | 339.34 | 339.34 | 338.55 | -0.11% |
| Sep 11, 2025 | 339.71 | 339.71 | 339.71 | 339.71 | 338.92 | 0.93% |
| Sep 10, 2025 | 336.59 | 336.59 | 336.59 | 336.59 | 335.80 | 0.18% |
| Sep 9, 2025 | 335.97 | 335.97 | 335.97 | 335.97 | 335.19 | 0.21% |
| Sep 8, 2025 | 335.25 | 335.25 | 335.25 | 335.25 | 334.47 | 0.28% |
| Sep 5, 2025 | 334.32 | 334.32 | 334.32 | 334.32 | 333.54 | -0.24% |
| Sep 4, 2025 | 335.12 | 335.12 | 335.12 | 335.12 | 334.34 | 0.88% |
| Sep 3, 2025 | 332.20 | 332.20 | 332.20 | 332.20 | 331.42 | 0.47% |
| Sep 2, 2025 | 330.66 | 330.66 | 330.66 | 330.66 | 329.89 | -0.62% |
| Aug 29, 2025 | 332.71 | 332.71 | 332.71 | 332.71 | 331.93 | -0.64% |