Vanguard Tax-Managed Capital Appreciation Fund Admiral Shares (VTCLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
318.72
+1.68 (0.53%)
Jul 1, 2025, 8:09 AM EDT
VTCLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 318.72 | 318.72 | 318.72 | 318.72 | - | 0.53% |
| Jun 27, 2025 | 317.04 | 317.04 | 317.04 | 317.04 | 317.04 | 0.49% |
| Jun 26, 2025 | 315.49 | 315.49 | 315.49 | 315.49 | 315.49 | 0.85% |
| Jun 25, 2025 | 312.84 | 312.84 | 312.84 | 312.84 | 312.84 | -0.06% |
| Jun 24, 2025 | 313.03 | 313.03 | 313.03 | 313.03 | 313.03 | 1.13% |
| Jun 23, 2025 | 309.54 | 309.54 | 309.54 | 309.54 | 309.54 | 0.94% |
| Jun 20, 2025 | 306.65 | 306.65 | 306.65 | 306.65 | 306.65 | -0.46% |
| Jun 18, 2025 | 308.07 | 308.07 | 308.07 | 308.07 | 307.27 | - |
| Jun 17, 2025 | 308.08 | 308.08 | 308.08 | 308.08 | 307.28 | -0.83% |
| Jun 16, 2025 | 310.66 | 310.66 | 310.66 | 310.66 | 309.85 | 0.99% |
| Jun 13, 2025 | 307.62 | 307.62 | 307.62 | 307.62 | 306.82 | -1.13% |
| Jun 12, 2025 | 311.13 | 311.13 | 311.13 | 311.13 | 310.32 | 0.35% |
| Jun 11, 2025 | 310.03 | 310.03 | 310.03 | 310.03 | 309.22 | -0.28% |
| Jun 10, 2025 | 310.91 | 310.91 | 310.91 | 310.91 | 310.10 | 0.52% |
| Jun 9, 2025 | 309.30 | 309.30 | 309.30 | 309.30 | 308.50 | 0.05% |
| Jun 6, 2025 | 309.14 | 309.14 | 309.14 | 309.14 | 308.34 | 1.03% |
| Jun 5, 2025 | 305.99 | 305.99 | 305.99 | 305.99 | 305.19 | -0.47% |
| Jun 4, 2025 | 307.45 | 307.45 | 307.45 | 307.45 | 306.65 | 0.02% |
| Jun 3, 2025 | 307.38 | 307.38 | 307.38 | 307.38 | 306.58 | 0.61% |
| Jun 2, 2025 | 305.53 | 305.53 | 305.53 | 305.53 | 304.74 | 0.39% |
| May 30, 2025 | 304.34 | 304.34 | 304.34 | 304.34 | 303.55 | - |
| May 29, 2025 | 304.33 | 304.33 | 304.33 | 304.33 | 303.54 | 0.36% |
| May 28, 2025 | 303.25 | 303.25 | 303.25 | 303.25 | 302.46 | -0.60% |
| May 27, 2025 | 305.09 | 305.09 | 305.09 | 305.09 | 304.30 | 2.05% |
| May 23, 2025 | 298.97 | 298.97 | 298.97 | 298.97 | 298.19 | -0.65% |
| May 22, 2025 | 300.93 | 300.93 | 300.93 | 300.93 | 300.15 | -0.03% |
| May 21, 2025 | 301.03 | 301.03 | 301.03 | 301.03 | 300.25 | -1.65% |
| May 20, 2025 | 306.07 | 306.07 | 306.07 | 306.07 | 305.27 | -0.38% |
| May 19, 2025 | 307.24 | 307.24 | 307.24 | 307.24 | 306.44 | 0.07% |
| May 16, 2025 | 307.02 | 307.02 | 307.02 | 307.02 | 306.22 | 0.74% |
| May 15, 2025 | 304.77 | 304.77 | 304.77 | 304.77 | 303.98 | 0.40% |
| May 14, 2025 | 303.57 | 303.57 | 303.57 | 303.57 | 302.78 | 0.09% |
| May 13, 2025 | 303.30 | 303.30 | 303.30 | 303.30 | 302.51 | 0.75% |
| May 12, 2025 | 301.04 | 301.04 | 301.04 | 301.04 | 300.26 | 3.22% |
| May 9, 2025 | 291.65 | 291.65 | 291.65 | 291.65 | 290.89 | -0.05% |
| May 8, 2025 | 291.80 | 291.80 | 291.80 | 291.80 | 291.04 | 0.65% |
| May 7, 2025 | 289.92 | 289.92 | 289.92 | 289.92 | 289.17 | 0.43% |
| May 6, 2025 | 288.67 | 288.67 | 288.67 | 288.67 | 287.92 | -0.77% |
| May 5, 2025 | 290.91 | 290.91 | 290.91 | 290.91 | 290.15 | -0.59% |
| May 2, 2025 | 292.63 | 292.63 | 292.63 | 292.63 | 291.87 | 1.55% |
| May 1, 2025 | 288.15 | 288.15 | 288.15 | 288.15 | 287.40 | 0.59% |
| Apr 30, 2025 | 286.47 | 286.47 | 286.47 | 286.47 | 285.73 | 0.14% |
| Apr 29, 2025 | 286.08 | 286.08 | 286.08 | 286.08 | 285.34 | 0.62% |
| Apr 28, 2025 | 284.33 | 284.33 | 284.33 | 284.33 | 283.59 | 0.07% |
| Apr 25, 2025 | 284.12 | 284.12 | 284.12 | 284.12 | 283.38 | 0.68% |
| Apr 24, 2025 | 282.21 | 282.21 | 282.21 | 282.21 | 281.48 | 2.03% |
| Apr 23, 2025 | 276.59 | 276.59 | 276.59 | 276.59 | 275.87 | 1.69% |
| Apr 22, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 271.29 | 2.55% |
| Apr 21, 2025 | 265.23 | 265.23 | 265.23 | 265.23 | 264.54 | -2.35% |
| Apr 17, 2025 | 271.62 | 271.62 | 271.62 | 271.62 | 270.91 | 0.19% |