Vanguard Tax-Managed Balanced Fund Admiral Shares (VTMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.72
-0.12 (-0.25%)
Mar 16, 2026, 8:10 AM EST
VTMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -0.25% |
| Mar 12, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -0.89% |
| Mar 11, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | -0.18% |
| Mar 10, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | -0.12% |
| Mar 9, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0.37% |
| Mar 6, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.73% |
| Mar 5, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | -0.32% |
| Mar 4, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 0.36% |
| Mar 3, 2026 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | -0.72% |
| Mar 2, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -0.08% |
| Feb 27, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | -0.18% |
| Feb 26, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -0.18% |
| Feb 25, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 0.38% |
| Feb 24, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.42% |
| Feb 23, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | -0.46% |
| Feb 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.36% |
| Feb 19, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -0.10% |
| Feb 18, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 0.28% |
| Feb 17, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 0.10% |
| Feb 13, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 0.08% |
| Feb 12, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -0.64% |
| Feb 11, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| Feb 10, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | -0.10% |
| Feb 9, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 0.24% |
| Feb 6, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 0.97% |
| Feb 5, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | -0.48% |
| Feb 4, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -0.18% |
| Feb 3, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -0.36% |
| Feb 2, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 0.30% |
| Jan 30, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | -0.22% |
| Jan 29, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -0.02% |
| Jan 28, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | -0.02% |
| Jan 27, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.24% |
| Jan 26, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 0.26% |
| Jan 23, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.02% |
| Jan 22, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 0.26% |
| Jan 21, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 0.55% |
| Jan 20, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | -1.06% |
| Jan 16, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | -0.02% |
| Jan 15, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 0.16% |
| Jan 14, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.26% |
| Jan 13, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | -0.08% |
| Jan 12, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 0.08% |
| 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% |