Vanguard Tax-Managed Balanced Adm (VTMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.63
+0.02 (0.04%)
Oct 6, 2025, 8:09 AM EDT
VTMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 6, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | - | - |
| 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% |
| Aug 26, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.17 | 0.25% |
| Aug 25, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.05 | -0.19% |
| Aug 22, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.14 | 0.85% |
| Aug 21, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.74 | -0.21% |
| Aug 20, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 46.84 | -0.13% |
| Aug 19, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 46.90 | -0.30% |
| Aug 18, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.04 | -0.04% |
| Aug 15, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.06 | -0.13% |
| Aug 14, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.12 | -0.04% |
| Aug 13, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.14 | 0.19% |
| Aug 12, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.05 | 0.62% |
| Aug 11, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 46.76 | -0.08% |
| Aug 8, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 46.80 | 0.34% |
| Aug 7, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.65 | -0.02% |
| Aug 6, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.66 | 0.32% |
| Aug 5, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.51 | -0.17% |
| Aug 4, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.59 | 0.80% |
| Aug 1, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.22 | -0.62% |
| Jul 31, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.51 | -0.06% |
| Jul 30, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.54 | -0.06% |
| Jul 29, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.57 | -0.06% |
| Jul 28, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.60 | 0.04% |