Vanguard Tax-Managed Balanced Adm (VTMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.43
+0.08 (0.16%)
Dec 4, 2025, 8:10 AM EST
VTMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0.16% |
| Dec 2, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 0.08% |
| Dec 1, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | -0.32% |
| Nov 28, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 0.26% |
| Nov 26, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 0.37% |
| Nov 25, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 0.49% |
| Nov 24, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 0.78% |
| Nov 21, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.48% |
| Nov 20, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -0.76% |
| Nov 19, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 0.21% |
| Nov 18, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | -0.39% |
| Nov 17, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | -0.43% |
| Nov 14, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -0.06% |
| Nov 13, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | -0.85% |
| Nov 12, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0.02% |
| Nov 11, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 0.14% |
| Nov 10, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 0.76% |
| Nov 7, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 0.12% |
| Nov 6, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | -0.49% |
| Nov 5, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 0.10% |
| 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 | 48.29 | 48.29 | 48.29 | 48.55 | 48.29 | 0.23% |
| Sep 25, 2025 | 48.18 | 48.18 | 48.18 | 48.44 | 48.18 | -0.29% |
| Sep 24, 2025 | 48.32 | 48.32 | 48.32 | 48.58 | 48.32 | -0.23% |