Vanguard Tax-Managed Small Cap Adm (VTMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
98.80
+0.12 (0.12%)
Dec 1, 2025, 8:10 AM EST
VTMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 1, 2025 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | -0.57% |
| Nov 28, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | 0.12% |
| Nov 26, 2025 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | 0.52% |
| Nov 25, 2025 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | 2.56% |
| Nov 24, 2025 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | 1.30% |
| Nov 21, 2025 | 94.49 | 94.49 | 94.49 | 94.49 | 94.49 | 3.13% |
| Nov 20, 2025 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | -1.72% |
| Nov 19, 2025 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | -0.12% |
| Nov 18, 2025 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | -0.07% |
| Nov 17, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | -2.19% |
| Nov 14, 2025 | 95.49 | 95.49 | 95.49 | 95.49 | 95.49 | -0.10% |
| Nov 13, 2025 | 95.59 | 95.59 | 95.59 | 95.59 | 95.59 | -2.10% |
| Nov 12, 2025 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | -0.05% |
| Nov 11, 2025 | 97.69 | 97.69 | 97.69 | 97.69 | 97.69 | 0.34% |
| Nov 10, 2025 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | 0.96% |
| Nov 7, 2025 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | 0.93% |
| Nov 6, 2025 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | -1.43% |
| Nov 5, 2025 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | 1.80% |
| Nov 4, 2025 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | -1.25% |
| Nov 3, 2025 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | 0.24% |
| Oct 31, 2025 | 96.20 | 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 | 97.52 | 97.52 | 97.52 | 97.78 | 97.52 | -0.19% |
| Sep 22, 2025 | 97.71 | 97.71 | 97.71 | 97.97 | 97.71 | 0.21% |