Vanguard Tax-Managed Capital App Adm (VTCLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
342.48
+1.72 (0.50%)
Oct 17, 2025, 4:00 PM EDT
VTCLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 340.76 | 340.76 | 340.76 | 340.76 | - | - |
| 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% |
| Aug 28, 2025 | 334.84 | 334.84 | 334.84 | 334.84 | 334.06 | 0.35% |
| Aug 27, 2025 | 333.66 | 333.66 | 333.66 | 333.66 | 332.88 | 0.24% |
| Aug 26, 2025 | 332.87 | 332.87 | 332.87 | 332.87 | 332.09 | 0.44% |
| Aug 25, 2025 | 331.41 | 331.41 | 331.41 | 331.41 | 330.64 | -0.44% |
| Aug 22, 2025 | 332.86 | 332.86 | 332.86 | 332.86 | 332.08 | 1.59% |
| Aug 21, 2025 | 327.65 | 327.65 | 327.65 | 327.65 | 326.88 | -0.36% |
| Aug 20, 2025 | 328.84 | 328.84 | 328.84 | 328.84 | 328.07 | -0.25% |
| Aug 19, 2025 | 329.67 | 329.67 | 329.67 | 329.67 | 328.90 | -0.59% |
| Aug 18, 2025 | 331.62 | 331.62 | 331.62 | 331.62 | 330.85 | 0.02% |
| Aug 15, 2025 | 331.56 | 331.56 | 331.56 | 331.56 | 330.79 | -0.28% |
| Aug 14, 2025 | 332.48 | 332.48 | 332.48 | 332.48 | 331.70 | -0.04% |
| Aug 13, 2025 | 332.61 | 332.61 | 332.61 | 332.61 | 331.83 | 0.39% |
| Aug 12, 2025 | 331.32 | 331.32 | 331.32 | 331.32 | 330.55 | 1.19% |
| Aug 11, 2025 | 327.43 | 327.43 | 327.43 | 327.43 | 326.67 | -0.24% |
| Aug 8, 2025 | 328.23 | 328.23 | 328.23 | 328.23 | 327.46 | 0.71% |