Vanguard Tax Managed Small Cap Fund (VTMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
96.20
+0.12 (0.12%)
Oct 31, 2025, 4:00 PM EDT
VTMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | - | 0.12% |
| Oct 30, 2025 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | -1.08% |
| Oct 29, 2025 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | -1.29% |
| Oct 28, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | -0.53% |
| Oct 27, 2025 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | -0.05% |
| Oct 24, 2025 | 98.97 | 98.97 | 98.97 | 98.97 | 98.97 | 0.83% |
| Oct 23, 2025 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | 1.09% |
| Oct 22, 2025 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | -0.79% |
| Oct 21, 2025 | 97.87 | 97.87 | 97.87 | 97.87 | 97.87 | 0.27% |
| Oct 20, 2025 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | 1.59% |
| Oct 17, 2025 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | -0.11% |
| Oct 16, 2025 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | -1.28% |
| Oct 15, 2025 | 97.44 | 97.44 | 97.44 | 97.44 | 97.44 | 0.83% |
| Oct 14, 2025 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | 1.50% |
| Oct 13, 2025 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | 2.07% |
| Oct 10, 2025 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | -3.17% |
| Oct 9, 2025 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | -1.08% |
| Oct 8, 2025 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | 0.85% |
| Oct 7, 2025 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | -1.32% |
| Oct 6, 2025 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | -0.29% |
| Oct 3, 2025 | 98.13 | 98.13 | 98.13 | 98.13 | 98.13 | 0.47% |
| Oct 2, 2025 | 97.67 | 97.67 | 97.67 | 97.67 | 97.67 | 0.37% |
| Oct 1, 2025 | 97.31 | 97.31 | 97.31 | 97.31 | 97.31 | 0.25% |
| Sep 30, 2025 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | 0.17% |
| Sep 29, 2025 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | 0.08% |
| Sep 26, 2025 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | 1.05% |
| Sep 25, 2025 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | -0.88% |
| Sep 24, 2025 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | -1.14% |
| Sep 23, 2025 | 97.78 | 97.78 | 97.78 | 97.78 | 97.51 | -0.19% |
| Sep 22, 2025 | 97.97 | 97.97 | 97.97 | 97.97 | 97.70 | 0.21% |
| Sep 19, 2025 | 97.76 | 97.76 | 97.76 | 97.76 | 97.49 | -1.11% |
| Sep 18, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.59 | 2.25% |
| Sep 17, 2025 | 96.68 | 96.68 | 96.68 | 96.68 | 96.42 | -0.04% |
| Sep 16, 2025 | 96.72 | 96.72 | 96.72 | 96.72 | 96.46 | -0.11% |
| Sep 15, 2025 | 96.83 | 96.83 | 96.83 | 96.83 | 96.57 | 0.03% |
| Sep 12, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.54 | -1.31% |
| Sep 11, 2025 | 98.08 | 98.08 | 98.08 | 98.08 | 97.81 | 2.08% |
| Sep 10, 2025 | 96.08 | 96.08 | 96.08 | 96.08 | 95.82 | -0.23% |
| Sep 9, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 96.04 | -0.84% |
| Sep 8, 2025 | 97.12 | 97.12 | 97.12 | 97.12 | 96.86 | -0.15% |
| Sep 5, 2025 | 97.27 | 97.27 | 97.27 | 97.27 | 97.01 | 0.31% |
| Sep 4, 2025 | 96.97 | 96.97 | 96.97 | 96.97 | 96.71 | 1.51% |
| Sep 3, 2025 | 95.53 | 95.53 | 95.53 | 95.53 | 95.27 | -0.08% |
| Sep 2, 2025 | 95.61 | 95.61 | 95.61 | 95.61 | 95.35 | -0.84% |
| Aug 29, 2025 | 96.42 | 96.42 | 96.42 | 96.42 | 96.16 | -0.38% |
| Aug 28, 2025 | 96.79 | 96.79 | 96.79 | 96.79 | 96.53 | -0.14% |
| Aug 27, 2025 | 96.93 | 96.93 | 96.93 | 96.93 | 96.67 | 0.76% |
| Aug 26, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | 95.94 | 0.33% |
| Aug 25, 2025 | 95.88 | 95.88 | 95.88 | 95.88 | 95.62 | -0.87% |
| Aug 22, 2025 | 96.72 | 96.72 | 96.72 | 96.72 | 96.46 | 3.81% |