Vanguard Tax-Managed Balanced Fund Admiral Shares (VTMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.83
+0.10 (0.21%)
Jul 25, 2025, 4:00 PM EDT
VTMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 25, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.21% |
| Jul 24, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 0.02% |
| Jul 23, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0.39% |
| Jul 22, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 0.04% |
| Jul 21, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.13% |
| Jul 18, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -0.06% |
| Jul 17, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 0.24% |
| Jul 16, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 0.04% |
| Jul 15, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -0.30% |
| Jul 14, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.09% |
| Jul 11, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -0.21% |
| Jul 10, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.13% |
| Jul 9, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.35% |
| Jul 8, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -0.11% |
| Jul 7, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | -0.32% |
| Jul 3, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 0.41% |
| Jul 2, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.24% |
| Jul 1, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -0.02% |
| Jun 30, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.24% |
| Jun 27, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.11 | 0.26% |
| Jun 26, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 45.99 | 0.48% |
| Jun 25, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 45.77 | -0.02% |
| Jun 24, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 45.78 | 0.52% |
| Jun 23, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.54 | 0.53% |
| Jun 20, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.30 | -0.09% |
| Jun 18, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.34 | 0.02% |
| Jun 17, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.33 | -0.37% |
| Jun 16, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.50 | 0.51% |
| Jun 13, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.27 | -0.61% |
| Jun 12, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.55 | 0.28% |
| Jun 11, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.42 | -0.11% |
| Jun 10, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.47 | 0.29% |
| Jun 9, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.34 | 0.07% |
| Jun 6, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.31 | 0.44% |
| Jun 5, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.11 | -0.18% |
| Jun 4, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.19 | 0.13% |
| Jun 3, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.13 | 0.29% |
| Jun 2, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.00 | 0.13% |
| May 30, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 44.94 | - |
| May 29, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 44.94 | 0.20% |
| May 28, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 44.85 | -0.29% |
| May 27, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 44.98 | 1.12% |
| May 23, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.48 | -0.25% |
| May 22, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.59 | -0.11% |
| May 21, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.64 | -0.95% |
| May 20, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.07 | -0.20% |
| May 19, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.16 | - |
| May 16, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.16 | 0.40% |
| May 15, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 44.98 | 0.27% |
| May 14, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 44.86 | - |