Vanguard Tax-Managed Small Cap Adm (VTMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
100.53
+0.26 (0.26%)
At close: Dec 19, 2025
VTMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | 100.53 | 100.53 | 100.53 | 100.53 | - | - |
| Dec 19, 2025 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | 0.26% |
| Dec 18, 2025 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | 0.21% |
| Dec 17, 2025 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | -0.31% |
| Dec 16, 2025 | 100.37 | 100.37 | 100.37 | 100.37 | 100.37 | -0.72% |
| Dec 15, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | -0.31% |
| Dec 12, 2025 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | -1.09% |
| Dec 11, 2025 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | 1.14% |
| Dec 10, 2025 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | 1.96% |
| Dec 9, 2025 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | 0.49% |
| Dec 8, 2025 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | -0.43% |
| Dec 5, 2025 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | -0.15% |
| Dec 4, 2025 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | -0.20% |
| Dec 3, 2025 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | 1.44% |
| Dec 2, 2025 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | 0.06% |
| 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% |