Vanguard Tax-Managed Small Cap Fund Admiral Shares (VTMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
102.42
+0.37 (0.36%)
Apr 2, 2026, 4:00 PM EST
VTMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | 0.36% |
| Apr 1, 2026 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | 0.54% |
| Mar 31, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 2.78% |
| Mar 30, 2026 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | -0.71% |
| Mar 27, 2026 | 99.46 | 99.46 | 99.46 | 99.46 | 99.46 | -1.56% |
| Mar 26, 2026 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | -1.09% |
| Mar 25, 2026 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | 1.08% |
| Mar 24, 2026 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | 0.25% |
| Mar 23, 2026 | 100.81 | 100.81 | 100.81 | 100.81 | 100.39 | 2.04% |
| Mar 20, 2026 | 98.79 | 98.79 | 98.79 | 98.79 | 98.38 | -1.90% |
| Mar 19, 2026 | 100.70 | 100.70 | 100.70 | 100.70 | 100.28 | 0.47% |
| Mar 18, 2026 | 100.23 | 100.23 | 100.23 | 100.23 | 99.81 | -1.28% |
| Mar 17, 2026 | 101.53 | 101.53 | 101.53 | 101.53 | 101.11 | 0.86% |
| Mar 16, 2026 | 100.66 | 100.66 | 100.66 | 100.66 | 100.24 | 0.74% |
| Mar 13, 2026 | 99.92 | 99.92 | 99.92 | 99.92 | 99.50 | -0.11% |
| Mar 12, 2026 | 100.03 | 100.03 | 100.03 | 100.03 | 99.61 | -1.84% |
| Mar 11, 2026 | 101.90 | 101.90 | 101.90 | 101.90 | 101.48 | -0.23% |
| Mar 10, 2026 | 102.13 | 102.13 | 102.13 | 102.13 | 101.71 | -0.51% |
| Mar 9, 2026 | 102.65 | 102.65 | 102.65 | 102.65 | 102.22 | 0.50% |
| Mar 6, 2026 | 102.14 | 102.14 | 102.14 | 102.14 | 101.72 | -2.28% |
| Mar 5, 2026 | 104.52 | 104.52 | 104.52 | 104.52 | 104.09 | -1.75% |
| Mar 4, 2026 | 106.38 | 106.38 | 106.38 | 106.38 | 105.94 | 0.60% |
| Mar 3, 2026 | 105.75 | 105.75 | 105.75 | 105.75 | 105.31 | -1.10% |
| Mar 2, 2026 | 106.93 | 106.93 | 106.93 | 106.93 | 106.49 | 0.66% |
| Feb 27, 2026 | 106.23 | 106.23 | 106.23 | 106.23 | 105.79 | -1.27% |
| Feb 26, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 107.15 | 0.57% |
| Feb 25, 2026 | 106.99 | 106.99 | 106.99 | 106.99 | 106.55 | 0.36% |
| Feb 24, 2026 | 106.61 | 106.61 | 106.61 | 106.61 | 106.17 | 0.99% |
| Feb 23, 2026 | 105.56 | 105.56 | 105.56 | 105.56 | 105.12 | -2.02% |
| Feb 20, 2026 | 107.74 | 107.74 | 107.74 | 107.74 | 107.29 | 0.52% |
| Feb 19, 2026 | 107.18 | 107.18 | 107.18 | 107.18 | 106.73 | -0.18% |
| Feb 18, 2026 | 107.37 | 107.37 | 107.37 | 107.37 | 106.92 | 0.31% |
| Feb 17, 2026 | 107.04 | 107.04 | 107.04 | 107.04 | 106.59 | -0.17% |
| Feb 13, 2026 | 107.22 | 107.22 | 107.22 | 107.22 | 106.77 | 1.16% |
| Feb 12, 2026 | 105.99 | 105.99 | 105.99 | 105.99 | 105.55 | -1.81% |
| Feb 11, 2026 | 107.94 | 107.94 | 107.94 | 107.94 | 107.49 | -0.12% |
| Feb 10, 2026 | 108.07 | 108.07 | 108.07 | 108.07 | 107.62 | 0.03% |
| Feb 9, 2026 | 108.04 | 108.04 | 108.04 | 108.04 | 107.59 | 0.04% |
| Feb 6, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.55 | 2.75% |
| Feb 5, 2026 | 105.11 | 105.11 | 105.11 | 105.11 | 104.67 | -0.66% |
| Feb 4, 2026 | 105.81 | 105.81 | 105.81 | 105.81 | 105.37 | 0.83% |
| Feb 3, 2026 | 104.94 | 104.94 | 104.94 | 104.94 | 104.50 | -0.04% |
| Feb 2, 2026 | 104.98 | 104.98 | 104.98 | 104.98 | 104.54 | 1.15% |
| Jan 30, 2026 | 103.79 | 103.79 | 103.79 | 103.79 | 103.36 | -0.75% |
| Jan 29, 2026 | 104.57 | 104.57 | 104.57 | 104.57 | 104.14 | 0.64% |
| Jan 28, 2026 | 103.90 | 103.90 | 103.90 | 103.90 | 103.47 | -0.44% |
| Jan 27, 2026 | 104.36 | 104.36 | 104.36 | 104.36 | 103.93 | -0.39% |
| Jan 26, 2026 | 104.77 | 104.77 | 104.77 | 104.77 | 104.33 | 0.02% |
| Jan 23, 2026 | 104.75 | 104.75 | 104.75 | 104.75 | 104.31 | -1.81% |
| Jan 22, 2026 | 106.68 | 106.68 | 106.68 | 106.68 | 106.24 | 0.24% |