Vanguard Tax-Managed Balanced Fund Admiral Shares (VTMFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.97
+0.01 (0.02%)
Jan 14, 2025, 8:02 PM EST
VTMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -0.02% |
| Jan 10, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -0.88% |
| Jan 8, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -0.07% |
| Jan 7, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.57% |
| Jan 6, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 0.31% |
| Jan 3, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 0.66% |
| Jan 2, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -0.02% |
| Dec 31, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -0.18% |
| Dec 30, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -0.94% |
| Dec 27, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.50 | -0.54% |
| Dec 26, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.75 | - |
| Dec 24, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.75 | 0.52% |
| Dec 23, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.51 | 0.35% |
| Dec 20, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.35 | 0.62% |
| Dec 19, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.07 | -0.42% |
| Dec 18, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.26 | -1.60% |
| Dec 17, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 45.99 | -0.32% |
| Dec 16, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.14 | 0.19% |
| Dec 13, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.05 | -0.17% |
| Dec 12, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.13 | -0.47% |
| Dec 11, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.35 | 0.41% |
| Dec 10, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.16 | -0.22% |
| Dec 9, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.26 | -0.36% |
| Dec 6, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.43 | 0.17% |
| Dec 5, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.35 | -0.15% |
| Dec 4, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.42 | 0.37% |
| Dec 3, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.25 | 0.11% |
| Dec 2, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.20 | 0.22% |
| Nov 29, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.10 | 0.37% |
| Nov 27, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 45.93 | -0.09% |
| Nov 26, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 45.97 | 0.30% |
| Nov 25, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 45.84 | 0.35% |
| Nov 22, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.68 | 0.22% |
| Nov 21, 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.58 | 0.31% |
| Nov 20, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.44 | 0.02% |
| Nov 19, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.43 | 0.29% |
| Nov 18, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.30 | 0.20% |
| Nov 15, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.21 | -0.68% |
| Nov 14, 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.52 | -0.28% |
| Nov 13, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.65 | 0.02% |
| Nov 12, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.64 | -0.17% |
| Nov 11, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.72 | 0.13% |
| Nov 8, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.66 | 0.50% |
| Nov 7, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.43 | 0.51% |
| Nov 6, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.20 | 0.93% |
| Nov 5, 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 44.78 | 0.63% |
| Nov 4, 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.50 | 0.02% |
| Nov 1, 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.49 | 0.20% |
| Oct 31, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.40 | -0.93% |
| Oct 30, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 44.82 | -0.13% |
| Oct 29, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 44.88 | - |
| Oct 28, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 44.88 | 0.16% |
| Oct 25, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 44.81 | 0.09% |
| Oct 24, 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 44.77 | 0.13% |
| Oct 23, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.71 | -0.77% |
| Oct 22, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.06 | -0.18% |
| Oct 21, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.14 | -0.22% |
| Oct 18, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.24 | 0.18% |
| Oct 17, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.16 | -0.04% |
| Oct 16, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.18 | 0.31% |
| Oct 15, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.04 | -0.31% |
| Oct 14, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.18 | 0.38% |
| Oct 11, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.01 | 0.31% |
| Oct 10, 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 44.87 | -0.09% |
| Oct 9, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 44.91 | 0.29% |
| Oct 8, 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 44.78 | 0.38% |
| Oct 7, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.61 | -0.55% |
| Oct 4, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 44.86 | 0.29% |
| Oct 3, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.73 | -0.09% |
| Oct 2, 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 44.77 | 0.02% |
| Oct 1, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.76 | -0.33% |
| Sep 30, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 44.91 | 0.22% |
| Sep 27, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 44.81 | -0.02% |
| Sep 26, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 44.82 | -0.29% |
| Sep 25, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 44.71 | -0.11% |
| Sep 24, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 44.76 | 0.09% |
| Sep 23, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.72 | 0.13% |
| Sep 20, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 44.66 | -0.11% |
| Sep 19, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 44.71 | 0.83% |
| Sep 18, 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.34 | -0.11% |
| Sep 17, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.39 | 0.07% |
| Sep 16, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.36 | 0.13% |
| Sep 13, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.30 | 0.29% |
| Sep 12, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.18 | 0.38% |
| Sep 11, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.01 | 0.54% |
| Sep 10, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 43.77 | 0.27% |
| Sep 9, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 43.65 | 0.57% |
| Sep 6, 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.40 | -0.77% |
| Sep 5, 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 43.74 | -0.09% |
| Sep 4, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 43.78 | -0.02% |
| Sep 3, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 43.79 | -1.05% |
| Aug 30, 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.25 | 0.47% |
| Aug 29, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.05 | 0.04% |
| Aug 28, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.03 | -0.31% |
| Aug 27, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.17 | 0.04% |
| Aug 26, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.15 | -0.13% |
| Aug 23, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.21 | 0.63% |
| Aug 22, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 43.93 | -0.45% |
| Aug 21, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.13 | 0.25% |
| Aug 20, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.02 | -0.07% |