Vanguard Tax-Managed Balanced Adm (VTMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.64
+0.20 (0.40%)
Oct 2, 2026, 4:00 PM EST
VTMFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 0.40% |
| Oct 1, 2026 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 0.42% |
| Sep 30, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.24% |
| Sep 29, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -0.18% |
| Sep 28, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.76% |
| Sep 25, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.58 | 0.04% |
| Sep 24, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 50.56 | -0.23% |
| Sep 23, 2026 | 50.98 | 50.98 | 50.98 | 50.98 | 50.68 | -0.70% |
| Sep 22, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | 51.04 | -0.02% |
| Sep 21, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | 51.05 | 0.75% |
| Sep 18, 2026 | 50.97 | 50.97 | 50.97 | 50.97 | 50.67 | -0.06% |
| Sep 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.70 | 0.65% |
| Sep 16, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 50.37 | -0.26% |
| Sep 15, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.50 | -0.37% |
| Sep 14, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | 50.69 | -0.23% |
| Sep 11, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 50.81 | 0.49% |
| Sep 10, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 50.56 | -0.64% |
| Sep 9, 2026 | 51.19 | 51.19 | 51.19 | 51.19 | 50.89 | -0.45% |
| Sep 8, 2026 | 51.42 | 51.42 | 51.42 | 51.42 | 51.12 | -0.31% |
| Sep 4, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.28 | -0.17% |
| Sep 3, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | 51.37 | 0.54% |
| Sep 2, 2026 | 51.39 | 51.39 | 51.39 | 51.39 | 51.09 | 0.22% |
| Sep 1, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 50.98 | -0.60% |
| Aug 31, 2026 | 51.59 | 51.59 | 51.59 | 51.59 | 51.29 | -0.21% |
| Aug 28, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.40 | -0.19% |
| Aug 27, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.50 | 0.29% |
| Aug 26, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.35 | -0.06% |
| Aug 25, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 51.38 | 0.17% |
| Aug 24, 2026 | 51.59 | 51.59 | 51.59 | 51.59 | 51.29 | -0.11% |
| Aug 21, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.35 | 0.21% |
| Aug 20, 2026 | 51.54 | 51.54 | 51.54 | 51.54 | 51.24 | -0.50% |
| Aug 19, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.50 | 0.23% |
| Aug 18, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 51.38 | -0.50% |
| Aug 17, 2026 | 51.94 | 51.94 | 51.94 | 51.94 | 51.64 | -0.35% |
| Aug 14, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 51.82 | -0.15% |
| Aug 13, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 51.90 | 0.38% |
| Aug 12, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.70 | 0.15% |
| Aug 11, 2026 | 51.92 | 51.92 | 51.92 | 51.92 | 51.62 | -0.13% |
| Aug 10, 2026 | 51.99 | 51.99 | 51.99 | 51.99 | 51.69 | -0.02% |
| Aug 7, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.70 | 0.44% |
| Aug 6, 2026 | 51.77 | 51.77 | 51.77 | 51.77 | 51.47 | -0.06% |
| Aug 5, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.50 | -0.04% |
| Aug 4, 2026 | 51.82 | 51.82 | 51.82 | 51.82 | 51.52 | 0.99% |
| Aug 3, 2026 | 51.31 | 51.31 | 51.31 | 51.31 | 51.01 | 0.80% |
| Jul 31, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.60 | 0.26% |
| Jul 30, 2026 | 50.77 | 50.77 | 50.77 | 50.77 | 50.47 | 0.71% |
| Jul 29, 2026 | 50.41 | 50.41 | 50.41 | 50.41 | 50.12 | -0.79% |
| Jul 28, 2026 | 50.81 | 50.81 | 50.81 | 50.81 | 50.51 | 0.18% |
| Jul 27, 2026 | 50.72 | 50.72 | 50.72 | 50.72 | 50.42 | 0.18% |
| Jul 24, 2026 | 50.63 | 50.63 | 50.63 | 50.63 | 50.33 | 0.06% |