Vanguard Tax-Managed Small Cap Adm (VTMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
97.27
+0.30 (0.31%)
Sep 5, 2025, 4:00 PM EDT
VTMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 97.27 | 97.27 | 97.27 | 97.27 | - | 0.31% |
| Sep 4, 2025 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | 1.51% |
| Sep 3, 2025 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | -0.08% |
| Sep 2, 2025 | 95.61 | 95.61 | 95.61 | 95.61 | 95.61 | -0.84% |
| Aug 29, 2025 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | -0.38% |
| Aug 28, 2025 | 96.79 | 96.79 | 96.79 | 96.79 | 96.79 | -0.14% |
| Aug 27, 2025 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | 0.76% |
| Aug 26, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 0.33% |
| Aug 25, 2025 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | -0.87% |
| Aug 22, 2025 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | 3.81% |
| Aug 21, 2025 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | -0.08% |
| Aug 20, 2025 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | -0.53% |
| Aug 19, 2025 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | 0.12% |
| Aug 18, 2025 | 93.63 | 93.63 | 93.63 | 93.63 | 93.63 | 0.18% |
| Aug 15, 2025 | 93.46 | 93.46 | 93.46 | 93.46 | 93.46 | -0.65% |
| Aug 14, 2025 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | -1.36% |
| Aug 13, 2025 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | 2.12% |
| Aug 12, 2025 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | 3.24% |
| Aug 11, 2025 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | -0.13% |
| Aug 8, 2025 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | 0.27% |
| Aug 7, 2025 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | -0.19% |
| Aug 6, 2025 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | -0.06% |
| Aug 5, 2025 | 90.56 | 90.56 | 90.56 | 90.56 | 90.56 | 0.58% |
| Aug 4, 2025 | 90.04 | 90.04 | 90.04 | 90.04 | 90.04 | 1.60% |
| Aug 1, 2025 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | -1.64% |
| Jul 31, 2025 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | -1.15% |
| Jul 30, 2025 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | -0.63% |
| Jul 29, 2025 | 91.73 | 91.73 | 91.73 | 91.73 | 91.73 | -0.39% |
| Jul 28, 2025 | 92.09 | 92.09 | 92.09 | 92.09 | 92.09 | -0.15% |
| Jul 25, 2025 | 92.23 | 92.23 | 92.23 | 92.23 | 92.23 | 0.57% |
| Jul 24, 2025 | 91.71 | 91.71 | 91.71 | 91.71 | 91.71 | -1.58% |
| Jul 23, 2025 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | 1.14% |
| Jul 22, 2025 | 92.13 | 92.13 | 92.13 | 92.13 | 92.13 | 1.04% |
| Jul 21, 2025 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | -0.23% |
| Jul 18, 2025 | 91.39 | 91.39 | 91.39 | 91.39 | 91.39 | -0.78% |
| Jul 17, 2025 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | 1.13% |
| Jul 16, 2025 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | 0.69% |
| Jul 15, 2025 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | -2.09% |
| Jul 14, 2025 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | 0.24% |
| Jul 11, 2025 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | -1.02% |
| Jul 10, 2025 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | 0.96% |
| Jul 9, 2025 | 92.23 | 92.23 | 92.23 | 92.23 | 92.23 | 0.84% |
| Jul 8, 2025 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | 0.77% |
| Jul 7, 2025 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | -1.77% |
| Jul 3, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 0.61% |
| Jul 2, 2025 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | 1.35% |
| Jul 1, 2025 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | 1.51% |
| Jun 30, 2025 | 89.27 | 89.27 | 89.27 | 89.27 | 89.27 | -0.17% |
| Jun 27, 2025 | 89.42 | 89.42 | 89.42 | 89.42 | 89.42 | 0.26% |
| Jun 26, 2025 | 89.19 | 89.19 | 89.19 | 89.19 | 89.19 | 1.26% |