Vanguard Tax-Managed Balanced Adm (VTMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.83
+0.17 (0.34%)
At close: Jan 9, 2026
VTMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 9, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | 0.34% |
| Jan 8, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 0.02% |
| Jan 7, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -0.06% |
| Jan 6, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 0.40% |
| Jan 5, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 0.39% |
| Jan 2, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 0.14% |
| Dec 31, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -0.34% |
| Dec 30, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -0.06% |
| Dec 29, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -0.12% |
| Dec 26, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
| Dec 24, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 0.14% |
| Dec 23, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | -0.32% |
| Dec 22, 2025 | 49.30 | 49.30 | 49.30 | 49.57 | 49.30 | 0.32% |
| Dec 19, 2025 | 49.14 | 49.14 | 49.14 | 49.41 | 49.14 | 0.45% |
| Dec 18, 2025 | 48.92 | 48.92 | 48.92 | 49.19 | 48.92 | 0.39% |
| Dec 17, 2025 | 48.73 | 48.73 | 48.73 | 49.00 | 48.73 | -0.55% |
| Dec 16, 2025 | 49.00 | 49.00 | 49.00 | 49.27 | 49.00 | -0.08% |
| Dec 15, 2025 | 49.04 | 49.04 | 49.04 | 49.31 | 49.04 | -0.04% |
| Dec 12, 2025 | 49.06 | 49.06 | 49.06 | 49.33 | 49.06 | -0.56% |
| Dec 11, 2025 | 49.34 | 49.34 | 49.34 | 49.61 | 49.34 | 0.18% |
| Dec 10, 2025 | 49.25 | 49.25 | 49.25 | 49.52 | 49.25 | 0.32% |
| Dec 9, 2025 | 49.09 | 49.09 | 49.09 | 49.36 | 49.09 | -0.06% |
| Dec 8, 2025 | 49.12 | 49.12 | 49.12 | 49.39 | 49.12 | -0.20% |
| Dec 5, 2025 | 49.22 | 49.22 | 49.22 | 49.49 | 49.22 | 0.06% |
| Dec 4, 2025 | 49.19 | 49.19 | 49.19 | 49.46 | 49.19 | 0.06% |
| Dec 3, 2025 | 49.16 | 49.16 | 49.16 | 49.43 | 49.16 | 0.16% |
| Dec 2, 2025 | 49.08 | 49.08 | 49.08 | 49.35 | 49.08 | 0.08% |
| Dec 1, 2025 | 49.04 | 49.04 | 49.04 | 49.31 | 49.04 | -0.32% |
| Nov 28, 2025 | 49.20 | 49.20 | 49.20 | 49.47 | 49.20 | 0.26% |
| Nov 26, 2025 | 49.07 | 49.07 | 49.07 | 49.34 | 49.07 | 0.37% |
| Nov 25, 2025 | 48.89 | 48.89 | 48.89 | 49.16 | 48.89 | 0.49% |
| Nov 24, 2025 | 48.66 | 48.66 | 48.66 | 48.92 | 48.65 | 0.78% |
| Nov 21, 2025 | 48.28 | 48.28 | 48.28 | 48.54 | 48.28 | 0.48% |
| Nov 20, 2025 | 48.05 | 48.05 | 48.05 | 48.31 | 48.05 | -0.76% |
| Nov 19, 2025 | 48.42 | 48.42 | 48.42 | 48.68 | 48.42 | 0.21% |
| Nov 18, 2025 | 48.32 | 48.32 | 48.32 | 48.58 | 48.32 | -0.39% |
| Nov 17, 2025 | 48.51 | 48.51 | 48.51 | 48.77 | 48.51 | -0.43% |
| Nov 14, 2025 | 48.72 | 48.72 | 48.72 | 48.98 | 48.71 | -0.06% |
| Nov 13, 2025 | 48.74 | 48.74 | 48.74 | 49.01 | 48.74 | -0.85% |
| Nov 12, 2025 | 49.16 | 49.16 | 49.16 | 49.43 | 49.16 | 0.02% |
| Nov 11, 2025 | 49.15 | 49.15 | 49.15 | 49.42 | 49.15 | 0.14% |
| Nov 10, 2025 | 49.08 | 49.08 | 49.08 | 49.35 | 49.08 | 0.76% |
| Nov 7, 2025 | 48.72 | 48.72 | 48.72 | 48.98 | 48.71 | 0.12% |
| Nov 6, 2025 | 48.66 | 48.66 | 48.66 | 48.92 | 48.65 | -0.49% |
| Nov 5, 2025 | 48.89 | 48.89 | 48.89 | 49.16 | 48.89 | 0.10% |
| Nov 4, 2025 | 48.84 | 48.84 | 48.84 | 49.11 | 48.84 | -0.51% |
| Nov 3, 2025 | 49.09 | 49.09 | 49.09 | 49.36 | 49.09 | 0.08% |
| Oct 31, 2025 | 49.05 | 49.05 | 49.05 | 49.32 | 49.05 | 0.14% |
| Oct 30, 2025 | 48.98 | 48.98 | 48.98 | 49.25 | 48.98 | -0.55% |
| Oct 29, 2025 | 49.25 | 49.25 | 49.25 | 49.52 | 49.25 | - |