Vanguard Tax-Managed Balanced Fund Admiral Shares (VTMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.59
-0.23 (-0.45%)
May 19, 2026, 4:00 PM EST
VTMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 50.59 | 50.59 | 50.59 | 50.59 | - | -0.45% |
| May 18, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
| May 15, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | -0.84% |
| May 14, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.37% |
| May 13, 2026 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 0.22% |
| May 12, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -0.20% |
| May 11, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 0.08% |
| May 8, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 0.37% |
| May 7, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | -0.20% |
| May 6, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 0.77% |
| May 5, 2026 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | 0.42% |
| May 4, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | -0.22% |
| May 1, 2026 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | 0.12% |
| Apr 30, 2026 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 0.52% |
| Apr 29, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -0.12% |
| Apr 28, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | -0.34% |
| Apr 27, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 0.06% |
| Apr 24, 2026 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | 0.38% |
| Apr 23, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | -0.24% |
| Apr 22, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 0.50% |
| Apr 21, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | -0.34% |
| Apr 20, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | -0.04% |
| Apr 17, 2026 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 0.70% |
| Apr 16, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | 0.14% |
| Apr 15, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 0.32% |
| Apr 14, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.55% |
| Apr 13, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 0.55% |
| Apr 10, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | -0.06% |
| Apr 9, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 0.27% |
| Apr 8, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 1.43% |
| Apr 7, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | 0.06% |
| Apr 6, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 0.25% |
| Apr 2, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.10% |
| Apr 1, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 0.44% |
| Mar 31, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | 1.46% |
| Mar 30, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -0.08% |
| Mar 27, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -1.48% |
| Mar 26, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.62 | -0.83% |
| Mar 25, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.01 | 0.31% |
| Mar 24, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 47.86 | -0.48% |
| Mar 23, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.09 | 0.58% |
| Mar 20, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 47.81 | -1.03% |
| Mar 19, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.31 | -0.25% |
| Mar 18, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.43 | -0.65% |
| Mar 17, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 48.75 | 0.16% |
| Mar 16, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.67 | 0.53% |
| Mar 13, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.41 | -0.25% |
| Mar 12, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.53 | -0.89% |
| Mar 11, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 48.97 | -0.18% |
| Mar 10, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.06 | -0.12% |