Vanguard Tax-Managed Balanced Fund Admiral Shares (VTMFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.52
+0.19 (0.44%)
Apr 25, 2025, 8:04 PM EDT
VTMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 43.33 | 43.33 | 43.33 | 43.33 | - | - |
| Apr 24, 2025 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | 1.14% |
| Apr 23, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 0.97% |
| Apr 22, 2025 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | 1.14% |
| Apr 21, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -1.39% |
| Apr 17, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | 0.12% |
| Apr 16, 2025 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | -0.91% |
| Apr 15, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | 0.02% |
| Apr 14, 2025 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | 0.68% |
| Apr 11, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | 0.33% |
| Apr 10, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | -0.89% |
| Apr 9, 2025 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | 3.78% |
| Apr 8, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | -1.39% |
| Apr 7, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | -0.95% |
| Apr 4, 2025 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | -2.58% |
| Apr 3, 2025 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | -2.08% |
| Apr 2, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 0.34% |
| Apr 1, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 0.39% |
| Mar 31, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 0.37% |
| Mar 28, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.82% |
| Mar 27, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -0.92% |
| Mar 26, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.31 | -0.78% |
| Mar 25, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.65 | -0.02% |
| Mar 24, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.66 | 0.79% |
| Mar 21, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.32 | 0.04% |
| Mar 20, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.30 | -0.02% |
| Mar 19, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.31 | 0.52% |
| Mar 18, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.08 | -0.52% |
| Mar 17, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.31 | 0.38% |
| Mar 14, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.14 | 0.98% |
| Mar 13, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.71 | -0.74% |
| Mar 12, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.04 | 0.02% |
| Mar 11, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.03 | -0.38% |
| Mar 10, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.20 | -1.22% |
| Mar 7, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 44.74 | 0.20% |
| Mar 6, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.65 | -1.08% |
| Mar 5, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.14 | 0.51% |
| Mar 4, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 44.91 | -0.57% |
| Mar 3, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.17 | -0.89% |
| Feb 28, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.58 | 0.81% |
| Feb 27, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.21 | -0.79% |
| Feb 26, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.57 | 0.09% |
| Feb 25, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.53 | -0.07% |
| Feb 24, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.56 | -0.20% |
| Feb 21, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.65 | -0.84% |
| Feb 20, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.04 | -0.22% |
| Feb 19, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.14 | 0.11% |
| Feb 18, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.09 | 0.13% |
| Feb 14, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.03 | 0.04% |
| Feb 13, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.01 | 0.59% |