Vanguard Tax-Managed Capital Appreciation Fund Admiral Shares (VTCLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
276.59
+4.59 (1.69%)
Apr 24, 2025, 8:09 AM EDT
VTCLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 276.59 | 276.59 | 276.59 | 276.59 | - | - |
| 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% |
| Mar 26, 2025 | 293.46 | 293.46 | 293.46 | 293.46 | 293.46 | -1.12% |
| Mar 25, 2025 | 296.78 | 296.78 | 296.78 | 296.78 | 296.78 | -0.13% |
| Mar 24, 2025 | 297.17 | 297.17 | 297.17 | 297.17 | 297.17 | 1.86% |
| Mar 21, 2025 | 291.75 | 291.75 | 291.75 | 291.75 | 291.75 | 0.07% |
| Mar 20, 2025 | 291.56 | 291.56 | 291.56 | 291.56 | 291.56 | -0.21% |
| Mar 19, 2025 | 292.16 | 292.16 | 292.16 | 292.16 | 292.16 | 1.16% |
| Mar 18, 2025 | 288.82 | 288.82 | 288.82 | 288.82 | 288.82 | -1.08% |
| Mar 17, 2025 | 291.98 | 291.98 | 291.98 | 291.98 | 291.98 | 0.75% |
| Mar 14, 2025 | 289.82 | 289.82 | 289.82 | 289.82 | 289.82 | 2.21% |
| Mar 13, 2025 | 283.54 | 283.54 | 283.54 | 283.54 | 283.54 | -1.44% |
| Mar 12, 2025 | 287.68 | 287.68 | 287.68 | 287.68 | 287.68 | 0.50% |
| Mar 11, 2025 | 286.25 | 286.25 | 286.25 | 286.25 | 286.25 | -0.68% |
| Mar 10, 2025 | 288.21 | 288.21 | 288.21 | 288.21 | 288.21 | -2.77% |
| Mar 7, 2025 | 296.43 | 296.43 | 296.43 | 296.43 | 296.43 | 0.48% |
| Mar 6, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -1.90% |
| Mar 5, 2025 | 300.72 | 300.72 | 300.72 | 300.72 | 300.72 | 1.17% |
| Mar 4, 2025 | 297.25 | 297.25 | 297.25 | 297.25 | 297.25 | -1.21% |
| Mar 3, 2025 | 300.89 | 300.89 | 300.89 | 300.89 | 300.89 | -1.79% |
| Feb 28, 2025 | 306.36 | 306.36 | 306.36 | 306.36 | 306.36 | 1.58% |
| Feb 27, 2025 | 301.60 | 301.60 | 301.60 | 301.60 | 301.60 | -1.56% |
| Feb 26, 2025 | 306.38 | 306.38 | 306.38 | 306.38 | 306.38 | 0.03% |
| Feb 25, 2025 | 306.30 | 306.30 | 306.30 | 306.30 | 306.30 | -0.50% |
| Feb 24, 2025 | 307.85 | 307.85 | 307.85 | 307.85 | 307.85 | -0.48% |
| Feb 21, 2025 | 309.32 | 309.32 | 309.32 | 309.32 | 309.32 | -1.85% |
| Feb 20, 2025 | 315.15 | 315.15 | 315.15 | 315.15 | 315.15 | -0.52% |
| Feb 19, 2025 | 316.80 | 316.80 | 316.80 | 316.80 | 316.80 | 0.14% |
| Feb 18, 2025 | 316.37 | 316.37 | 316.37 | 316.37 | 316.37 | 0.26% |
| Feb 14, 2025 | 315.56 | 315.56 | 315.56 | 315.56 | 315.56 | -0.01% |
| Feb 13, 2025 | 315.59 | 315.59 | 315.59 | 315.59 | 315.59 | 1.05% |
| Feb 12, 2025 | 312.30 | 312.30 | 312.30 | 312.30 | 312.30 | -0.33% |