Vanguard Tax-Managed Balanced Adm (VTMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.16
-0.14 (-0.30%)
Aug 19, 2025, 4:00 PM EDT
VTMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 19, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | - | - |
| Aug 18, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -0.04% |
| Aug 15, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -0.13% |
| Aug 14, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -0.04% |
| Aug 13, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.19% |
| Aug 12, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 0.62% |
| Aug 11, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -0.08% |
| Aug 8, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 0.34% |
| Aug 7, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.02% |
| Aug 6, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0.32% |
| Aug 5, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -0.17% |
| Aug 4, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 0.80% |
| Aug 1, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -0.62% |
| Jul 31, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -0.06% |
| Jul 30, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -0.06% |
| Jul 29, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -0.06% |
| Jul 28, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.04% |
| Jul 25, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.21% |
| Jul 24, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 0.02% |
| Jul 23, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0.39% |
| Jul 22, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 0.04% |
| Jul 21, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.13% |
| Jul 18, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -0.06% |
| Jul 17, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 0.24% |
| Jul 16, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 0.04% |
| Jul 15, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -0.30% |
| Jul 14, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.09% |
| Jul 11, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -0.21% |
| Jul 10, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.13% |
| Jul 9, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.35% |
| Jul 8, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -0.11% |
| Jul 7, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | -0.32% |
| Jul 3, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 0.41% |
| Jul 2, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.24% |
| Jul 1, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -0.02% |
| Jun 30, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.24% |
| Jun 27, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.11 | 0.26% |
| Jun 26, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 45.99 | 0.48% |
| Jun 25, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 45.77 | -0.02% |
| Jun 24, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 45.78 | 0.52% |
| Jun 23, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.54 | 0.53% |
| Jun 20, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.30 | -0.09% |
| Jun 18, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.34 | 0.02% |
| Jun 17, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.33 | -0.37% |
| Jun 16, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.50 | 0.51% |
| Jun 13, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.27 | -0.61% |
| Jun 12, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.55 | 0.28% |
| Jun 11, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.42 | -0.11% |
| Jun 10, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.47 | 0.29% |
| Jun 9, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.34 | 0.07% |