Vanguard Tax-Managed Small Cap Fund Admiral Shares (VTMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
91.71
-1.47 (-1.58%)
Jul 25, 2025, 8:09 AM EDT
VTMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 25, 2025 | 91.71 | 91.71 | 91.71 | 91.71 | - | - |
| 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% |
| Jun 25, 2025 | 88.08 | 88.08 | 88.08 | 88.08 | 87.83 | -0.98% |
| Jun 24, 2025 | 88.95 | 88.95 | 88.95 | 88.95 | 88.70 | 1.03% |
| Jun 23, 2025 | 88.04 | 88.04 | 88.04 | 88.04 | 87.79 | 1.22% |
| Jun 20, 2025 | 86.98 | 86.98 | 86.98 | 86.98 | 86.73 | -0.10% |
| Jun 18, 2025 | 87.07 | 87.07 | 87.07 | 87.07 | 86.82 | 0.42% |
| Jun 17, 2025 | 86.71 | 86.71 | 86.71 | 86.71 | 86.46 | -1.02% |
| Jun 16, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.35 | 0.98% |
| Jun 13, 2025 | 86.75 | 86.75 | 86.75 | 86.75 | 86.50 | -1.91% |
| Jun 12, 2025 | 88.44 | 88.44 | 88.44 | 88.44 | 88.19 | -0.39% |
| Jun 11, 2025 | 88.79 | 88.79 | 88.79 | 88.79 | 88.54 | -0.57% |
| Jun 10, 2025 | 89.30 | 89.30 | 89.30 | 89.30 | 89.05 | 0.67% |
| Jun 9, 2025 | 88.71 | 88.71 | 88.71 | 88.71 | 88.46 | 0.92% |
| Jun 6, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.65 | 1.26% |
| Jun 5, 2025 | 86.81 | 86.81 | 86.81 | 86.81 | 86.56 | -0.03% |
| Jun 4, 2025 | 86.84 | 86.84 | 86.84 | 86.84 | 86.59 | -0.26% |
| Jun 3, 2025 | 87.07 | 87.07 | 87.07 | 87.07 | 86.82 | 1.60% |
| Jun 2, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.46 | -0.38% |
| May 30, 2025 | 86.03 | 86.03 | 86.03 | 86.03 | 85.79 | -0.32% |
| May 29, 2025 | 86.31 | 86.31 | 86.31 | 86.31 | 86.07 | 0.40% |
| May 28, 2025 | 85.97 | 85.97 | 85.97 | 85.97 | 85.73 | -1.23% |
| May 27, 2025 | 87.04 | 87.04 | 87.04 | 87.04 | 86.79 | 2.57% |
| May 23, 2025 | 84.86 | 84.86 | 84.86 | 84.86 | 84.62 | -0.54% |
| May 22, 2025 | 85.32 | 85.32 | 85.32 | 85.32 | 85.08 | -0.07% |
| May 21, 2025 | 85.38 | 85.38 | 85.38 | 85.38 | 85.14 | -2.82% |
| May 20, 2025 | 87.86 | 87.86 | 87.86 | 87.86 | 87.61 | -0.19% |
| May 19, 2025 | 88.03 | 88.03 | 88.03 | 88.03 | 87.78 | -0.54% |
| May 16, 2025 | 88.51 | 88.51 | 88.51 | 88.51 | 88.26 | 0.84% |
| May 15, 2025 | 87.77 | 87.77 | 87.77 | 87.77 | 87.52 | 0.61% |
| May 14, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 86.99 | -1.04% |