Vanguard Tax-Managed Small Cap Fund Admiral Shares (VTMSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
81.52
+1.59 (1.99%)
Apr 25, 2025, 8:09 AM EDT
VTMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | 1.99% |
| Apr 23, 2025 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | 1.24% |
| Apr 22, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 2.61% |
| Apr 21, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | -2.07% |
| Apr 17, 2025 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | 1.05% |
| Apr 16, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -1.09% |
| Apr 15, 2025 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | -0.19% |
| Apr 14, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | 1.12% |
| Apr 11, 2025 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | 1.27% |
| Apr 10, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | -4.44% |
| Apr 9, 2025 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | 8.85% |
| Apr 8, 2025 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | -2.99% |
| Apr 7, 2025 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | -1.36% |
| Apr 4, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | -4.20% |
| Apr 3, 2025 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | -7.11% |
| Apr 2, 2025 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | 1.54% |
| Apr 1, 2025 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | 0.23% |
| Mar 31, 2025 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | 0.49% |
| Mar 28, 2025 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | -2.13% |
| Mar 27, 2025 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | -0.42% |
| Mar 26, 2025 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | -0.53% |
| Mar 25, 2025 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | -1.04% |
| Mar 24, 2025 | 88.49 | 88.49 | 88.49 | 88.49 | 88.49 | 2.57% |
| Mar 21, 2025 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | -0.60% |
| Mar 20, 2025 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | -0.49% |
| Mar 19, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | 1.37% |
| Mar 18, 2025 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | -0.75% |
| Mar 17, 2025 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | 1.10% |
| Mar 14, 2025 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | 2.51% |
| Mar 13, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -1.74% |
| Mar 12, 2025 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | -0.48% |
| Mar 11, 2025 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | -0.42% |
| Mar 10, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -2.44% |
| Mar 7, 2025 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | 0.56% |
| Mar 6, 2025 | 87.56 | 87.56 | 87.56 | 87.56 | 87.56 | -1.26% |
| Mar 5, 2025 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | 1.04% |
| Mar 4, 2025 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | -1.51% |
| Mar 3, 2025 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | -2.37% |
| Feb 28, 2025 | 91.28 | 91.28 | 91.28 | 91.28 | 91.28 | 0.91% |
| Feb 27, 2025 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | -1.44% |
| Feb 26, 2025 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | -0.22% |
| Feb 25, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | 0.12% |
| Feb 24, 2025 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | -0.40% |
| Feb 21, 2025 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | -2.70% |
| Feb 20, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | -1.02% |
| Feb 19, 2025 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | -0.41% |
| Feb 18, 2025 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | 0.54% |
| Feb 14, 2025 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | -0.14% |
| Feb 13, 2025 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | 1.43% |
| Feb 12, 2025 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | -1.29% |