Vanguard Tax-Managed Balanced Fund Admiral Shares (VTMFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.97
-0.33 (-0.74%)
Mar 13, 2025, 6:47 PM EST
VTMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | - | -0.74% |
| Mar 12, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.02% |
| Mar 11, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | -0.38% |
| Mar 10, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -1.22% |
| Mar 7, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 0.20% |
| Mar 6, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -1.08% |
| Mar 5, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 0.51% |
| Mar 4, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -0.57% |
| Mar 3, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -0.89% |
| Feb 28, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 0.81% |
| Feb 27, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -0.79% |
| Feb 26, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 0.09% |
| Feb 25, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.07% |
| Feb 24, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | -0.20% |
| Feb 21, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -0.84% |
| Feb 20, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | -0.22% |
| Feb 19, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 0.11% |
| Feb 18, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.13% |
| Feb 14, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.04% |
| Feb 13, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.59% |
| Feb 12, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -0.43% |
| Feb 11, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -0.06% |
| Feb 10, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 0.35% |
| Feb 7, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -0.52% |
| Feb 6, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 0.17% |
| Feb 5, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 0.39% |
| Feb 4, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 0.37% |
| Feb 3, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | -0.33% |
| Jan 31, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -0.26% |
| Jan 30, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.37% |
| Jan 29, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -0.20% |
| Jan 28, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0.41% |
| Jan 27, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | -0.56% |
| Jan 24, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.11% |
| Jan 23, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.22% |
| Jan 22, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.35% |
| Jan 21, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 0.55% |
| Jan 17, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 0.57% |
| Jan 16, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| Jan 15, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 1.02% |
| Jan 14, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 0.02% |
| Jan 13, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -0.02% |
| Jan 10, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -0.88% |
| Jan 8, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -0.07% |
| Jan 7, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.57% |
| Jan 6, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 0.31% |
| Jan 3, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 0.66% |
| Jan 2, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -0.02% |
| Dec 31, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -0.18% |
| Dec 30, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -0.94% |