Vanguard Tax-Managed Balanced Adm (VTMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.65
-0.03 (-0.06%)
Aug 26, 2026, 4:00 PM EST
VTMFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 51.59 | 51.65 | 51.59 | 51.65 | - | -0.06% |
| Aug 25, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 0.17% |
| Aug 24, 2026 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | -0.12% |
| Aug 21, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 0.21% |
| Aug 20, 2026 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | -0.50% |
| Aug 19, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 0.23% |
| Aug 18, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | -0.50% |
| Aug 17, 2026 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | -0.35% |
| Aug 14, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | -0.15% |
| Aug 13, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.38% |
| Aug 12, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.15% |
| Aug 11, 2026 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | -0.13% |
| Aug 10, 2026 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | -0.02% |
| Aug 7, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.44% |
| Aug 6, 2026 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | -0.06% |
| Aug 5, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -0.04% |
| Aug 4, 2026 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | 0.99% |
| Aug 3, 2026 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | 0.81% |
| Jul 31, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 0.26% |
| Jul 30, 2026 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | 0.71% |
| Jul 29, 2026 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | -0.79% |
| Jul 28, 2026 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | 0.18% |
| Jul 27, 2026 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | 0.18% |
| Jul 24, 2026 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | 0.06% |
| Jul 23, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -0.88% |
| Jul 22, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -0.22% |
| Jul 21, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 0.35% |
| Jul 20, 2026 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | -0.16% |
| Jul 17, 2026 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -0.51% |
| Jul 16, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | -0.37% |
| Jul 15, 2026 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | 0.16% |
| Jul 14, 2026 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 0.18% |
| Jul 13, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | -0.41% |
| Jul 10, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 0.16% |
| Jul 9, 2026 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | 0.43% |
| Jul 8, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -0.31% |
| Jul 7, 2026 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | -0.27% |
| Jul 6, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 0.37% |
| Jul 2, 2026 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | 0.04% |
| Jul 1, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | -0.12% |
| Jun 30, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.41% |
| Jun 29, 2026 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 0.61% |
| Jun 26, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 0.05% |
| Jun 25, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 50.86 | 0.04% |
| Jun 24, 2026 | 51.13 | 51.13 | 51.13 | 51.13 | 50.84 | 0.04% |
| Jun 23, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 50.82 | -0.70% |
| Jun 22, 2026 | 51.47 | 51.47 | 51.47 | 51.47 | 51.18 | -0.20% |
| Jun 18, 2026 | 51.57 | 51.57 | 51.57 | 51.57 | 51.28 | 0.57% |
| Jun 17, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 50.99 | -0.58% |
| Jun 16, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.28 | -0.25% |