Vanguard Tax-Managed Balanced Adm (VTMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.11
-0.25 (-0.51%)
Nov 5, 2025, 8:10 AM EST
VTMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 5, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | - | - |
| Nov 4, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | -0.51% |
| Nov 3, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.08% |
| Oct 31, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 0.14% |
| Oct 30, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.55% |
| Oct 29, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| Oct 28, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.08% |
| Oct 27, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 0.59% |
| Oct 24, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 0.39% |
| Oct 23, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.31% |
| Oct 22, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.25% |
| Oct 21, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 0.06% |
| Oct 20, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 0.55% |
| Oct 17, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.25% |
| Oct 16, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -0.23% |
| Oct 15, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 0.27% |
| Oct 14, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| Oct 13, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.81% |
| Oct 10, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -1.23% |
| Oct 9, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | -0.14% |
| Oct 8, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.35% |
| Oct 7, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -0.18% |
| Oct 6, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 0.21% |
| Oct 3, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 0.04% |
| Oct 2, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 0.04% |
| Oct 1, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 0.23% |
| Sep 30, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 0.21% |
| Sep 29, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | -0.35% |
| Sep 26, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.29 | 0.23% |
| Sep 25, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.18 | -0.29% |
| Sep 24, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.32 | -0.23% |
| Sep 23, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.43 | -0.31% |
| Sep 22, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.57 | 0.25% |
| Sep 19, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.46 | 0.19% |
| Sep 18, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.37 | 0.19% |
| Sep 17, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.28 | 0.04% |
| Sep 16, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.26 | - |
| Sep 15, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.26 | 0.31% |
| Sep 12, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.11 | -0.06% |
| Sep 11, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.14 | 0.58% |
| Sep 10, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 47.86 | 0.29% |
| Sep 9, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.72 | 0.19% |
| Sep 8, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.63 | 0.34% |
| Sep 5, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.47 | 0.10% |
| Sep 4, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.42 | 0.55% |
| Sep 3, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.16 | 0.34% |
| Sep 2, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.00 | -0.36% |
| Aug 29, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.17 | -0.29% |
| Aug 28, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.31 | 0.19% |
| Aug 27, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.22 | 0.11% |