Vanguard Tax-Managed Capital App Adm (VTCLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
392.93
-0.60 (-0.15%)
Sep 29, 2026, 4:00 PM EST
VTCLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 29, 2026 | 393.53 | 393.53 | 393.53 | 393.53 | - | - |
| Sep 28, 2026 | 393.53 | 393.53 | 393.53 | 393.53 | 393.53 | -0.80% |
| Sep 25, 2026 | 396.69 | 396.69 | 396.69 | 396.69 | 396.69 | 0.46% |
| Sep 24, 2026 | 394.87 | 394.87 | 394.87 | 394.87 | 394.87 | -0.02% |
| Sep 23, 2026 | 394.93 | 394.93 | 394.93 | 394.93 | 394.93 | -0.75% |
| Sep 22, 2026 | 398.83 | 398.83 | 398.83 | 398.83 | 397.93 | 0.01% |
| Sep 21, 2026 | 398.77 | 398.77 | 398.77 | 398.77 | 397.87 | 1.47% |
| Sep 18, 2026 | 392.98 | 392.98 | 392.98 | 392.98 | 392.09 | 0.08% |
| Sep 17, 2026 | 392.66 | 392.66 | 392.66 | 392.66 | 391.77 | 1.10% |
| Sep 16, 2026 | 388.38 | 388.38 | 388.38 | 388.38 | 387.50 | -0.43% |
| Sep 15, 2026 | 390.07 | 390.07 | 390.07 | 390.07 | 389.19 | -0.45% |
| Sep 14, 2026 | 391.82 | 391.82 | 391.82 | 391.82 | 390.94 | -0.46% |
| Sep 11, 2026 | 393.62 | 393.62 | 393.62 | 393.62 | 392.73 | 0.85% |
| Sep 10, 2026 | 390.32 | 390.32 | 390.32 | 390.32 | 389.44 | -0.61% |
| Sep 9, 2026 | 392.72 | 392.72 | 392.72 | 392.72 | 391.83 | -0.51% |
| Sep 8, 2026 | 394.72 | 394.72 | 394.72 | 394.72 | 393.83 | -0.60% |
| Sep 4, 2026 | 397.12 | 397.12 | 397.12 | 397.12 | 396.22 | -0.35% |
| Sep 3, 2026 | 398.52 | 398.52 | 398.52 | 398.52 | 397.62 | 1.10% |
| Sep 2, 2026 | 394.19 | 394.19 | 394.19 | 394.19 | 393.30 | 0.46% |
| Sep 1, 2026 | 392.38 | 392.38 | 392.38 | 392.38 | 391.50 | -0.75% |
| Aug 31, 2026 | 395.36 | 395.36 | 395.36 | 395.36 | 394.47 | -0.34% |
| Aug 28, 2026 | 396.69 | 396.69 | 396.69 | 396.69 | 395.80 | -0.32% |
| Aug 27, 2026 | 397.98 | 397.98 | 397.98 | 397.98 | 397.08 | 0.69% |
| Aug 26, 2026 | 395.25 | 395.25 | 395.25 | 395.25 | 394.36 | -0.03% |
| Aug 25, 2026 | 395.37 | 395.37 | 395.37 | 395.37 | 394.48 | 0.32% |
| Aug 24, 2026 | 394.09 | 394.09 | 394.09 | 394.09 | 393.20 | -0.31% |
| Aug 21, 2026 | 395.32 | 395.32 | 395.32 | 395.32 | 394.43 | 0.49% |
| Aug 20, 2026 | 393.39 | 393.39 | 393.39 | 393.39 | 392.50 | -0.88% |
| Aug 19, 2026 | 396.88 | 396.88 | 396.88 | 396.88 | 395.99 | 0.28% |
| Aug 18, 2026 | 395.78 | 395.78 | 395.78 | 395.78 | 394.89 | -0.73% |
| Aug 17, 2026 | 398.70 | 398.70 | 398.70 | 398.70 | 397.80 | -0.51% |
| Aug 14, 2026 | 400.75 | 400.75 | 400.75 | 400.75 | 399.85 | -0.15% |
| Aug 13, 2026 | 401.36 | 401.36 | 401.36 | 401.36 | 400.46 | 0.64% |
| Aug 12, 2026 | 398.79 | 398.79 | 398.79 | 398.79 | 397.89 | 0.29% |
| Aug 11, 2026 | 397.64 | 397.64 | 397.64 | 397.64 | 396.74 | -0.29% |
| Aug 10, 2026 | 398.78 | 398.78 | 398.78 | 398.78 | 397.88 | -0.03% |
| Aug 7, 2026 | 398.89 | 398.89 | 398.89 | 398.89 | 397.99 | 0.71% |
| Aug 6, 2026 | 396.06 | 396.06 | 396.06 | 396.06 | 395.17 | -0.16% |
| Aug 5, 2026 | 396.71 | 396.71 | 396.71 | 396.71 | 395.82 | -0.20% |
| Aug 4, 2026 | 397.50 | 397.50 | 397.50 | 397.50 | 396.60 | 1.81% |
| Aug 3, 2026 | 390.44 | 390.44 | 390.44 | 390.44 | 389.56 | 1.51% |
| Jul 31, 2026 | 384.64 | 384.64 | 384.64 | 384.64 | 383.77 | 0.60% |
| Jul 30, 2026 | 382.34 | 382.34 | 382.34 | 382.34 | 381.48 | 1.63% |
| Jul 29, 2026 | 376.21 | 376.21 | 376.21 | 376.21 | 375.36 | -1.50% |
| Jul 28, 2026 | 381.92 | 381.92 | 381.92 | 381.92 | 381.06 | 0.23% |
| Jul 27, 2026 | 381.04 | 381.04 | 381.04 | 381.04 | 380.18 | 0.08% |
| Jul 24, 2026 | 380.73 | 380.73 | 380.73 | 380.73 | 379.87 | 0.04% |
| Jul 23, 2026 | 380.56 | 380.56 | 380.56 | 380.56 | 379.70 | -1.17% |
| Jul 22, 2026 | 385.05 | 385.05 | 385.05 | 385.05 | 384.18 | -0.18% |
| Jul 21, 2026 | 385.73 | 385.73 | 385.73 | 385.73 | 384.86 | 0.88% |