Vanguard Tax-Managed Balanced Fund Admiral Shares (VTMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.12
+0.05 (0.10%)
Apr 2, 2026, 4:00 PM EST
VTMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | - | - |
| Apr 1, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 0.44% |
| Mar 31, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | 1.46% |
| Mar 30, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -0.08% |
| Mar 27, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -1.48% |
| Mar 26, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.62 | -0.83% |
| Mar 25, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.01 | 0.31% |
| Mar 24, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 47.86 | -0.48% |
| Mar 23, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.09 | 0.58% |
| Mar 20, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 47.81 | -1.03% |
| Mar 19, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.31 | -0.25% |
| Mar 18, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.43 | -0.65% |
| Mar 17, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 48.75 | 0.16% |
| Mar 16, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.67 | 0.53% |
| Mar 13, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.41 | -0.25% |
| Mar 12, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.53 | -0.89% |
| Mar 11, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 48.97 | -0.18% |
| Mar 10, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.06 | -0.12% |
| Mar 9, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | 49.12 | 0.37% |
| Mar 6, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 48.94 | -0.73% |
| Mar 5, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 49.29 | -0.32% |
| Mar 4, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | 49.45 | 0.36% |
| Mar 3, 2026 | 49.59 | 49.59 | 49.59 | 49.59 | 49.28 | -0.72% |
| Mar 2, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.63 | -0.08% |
| Feb 27, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.67 | -0.18% |
| Feb 26, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 49.76 | -0.18% |
| Feb 25, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | 49.85 | 0.38% |
| Feb 24, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.66 | 0.42% |
| Feb 23, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | 49.45 | -0.46% |
| Feb 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.68 | 0.36% |
| Feb 19, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.50 | -0.10% |
| Feb 18, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.55 | 0.28% |
| Feb 17, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.41 | 0.10% |
| Feb 13, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.36 | 0.08% |
| Feb 12, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.32 | -0.64% |
| Feb 11, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.64 | - |
| Feb 10, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.64 | -0.10% |
| Feb 9, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 49.69 | 0.24% |
| Feb 6, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.57 | 0.97% |
| Feb 5, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.10 | -0.48% |
| Feb 4, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.33 | -0.18% |
| Feb 3, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.42 | -0.36% |
| Feb 2, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.60 | 0.30% |
| Jan 30, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | 49.45 | -0.22% |
| Jan 29, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.56 | -0.02% |
| Jan 28, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.57 | -0.02% |
| Jan 27, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.58 | 0.24% |
| Jan 26, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.46 | 0.26% |
| Jan 23, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.33 | 0.02% |
| Jan 22, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.32 | 0.26% |