Vanguard Tax-Managed Small Cap Fund Admiral Shares (VTMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
99.92
-0.11 (-0.11%)
Mar 13, 2026, 4:00 PM EST
VTMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2026 | 99.92 | 99.92 | 99.92 | 99.92 | 99.92 | -0.11% |
| Mar 12, 2026 | 100.03 | 100.03 | 100.03 | 100.03 | 100.03 | -1.84% |
| Mar 11, 2026 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | -0.23% |
| Mar 10, 2026 | 102.13 | 102.13 | 102.13 | 102.13 | 102.13 | -0.51% |
| Mar 9, 2026 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | 0.50% |
| Mar 6, 2026 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | -2.28% |
| Mar 5, 2026 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | -1.75% |
| Mar 4, 2026 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | 0.60% |
| Mar 3, 2026 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | -1.10% |
| Mar 2, 2026 | 106.93 | 106.93 | 106.93 | 106.93 | 106.93 | 0.66% |
| Feb 27, 2026 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | -1.27% |
| Feb 26, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | 0.57% |
| Feb 25, 2026 | 106.99 | 106.99 | 106.99 | 106.99 | 106.99 | 0.36% |
| Feb 24, 2026 | 106.61 | 106.61 | 106.61 | 106.61 | 106.61 | 0.99% |
| Feb 23, 2026 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | -2.02% |
| Feb 20, 2026 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | 0.52% |
| Feb 19, 2026 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | -0.18% |
| Feb 18, 2026 | 107.37 | 107.37 | 107.37 | 107.37 | 107.37 | 0.31% |
| Feb 17, 2026 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | -0.17% |
| Feb 13, 2026 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | 1.16% |
| Feb 12, 2026 | 105.99 | 105.99 | 105.99 | 105.99 | 105.99 | -1.81% |
| Feb 11, 2026 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | -0.12% |
| Feb 10, 2026 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | 0.03% |
| Feb 9, 2026 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | 0.04% |
| Feb 6, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 2.75% |
| Feb 5, 2026 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | -0.66% |
| Feb 4, 2026 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | 0.83% |
| Feb 3, 2026 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | -0.04% |
| Feb 2, 2026 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | 1.15% |
| Jan 30, 2026 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | -0.75% |
| Jan 29, 2026 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | 0.64% |
| Jan 28, 2026 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | -0.44% |
| Jan 27, 2026 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | -0.39% |
| Jan 26, 2026 | 104.77 | 104.77 | 104.77 | 104.77 | 104.77 | 0.02% |
| Jan 23, 2026 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | -1.81% |
| Jan 22, 2026 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | 0.24% |
| Jan 21, 2026 | 106.42 | 106.42 | 106.42 | 106.42 | 106.42 | 2.65% |
| Jan 20, 2026 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | -1.45% |
| Jan 16, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | -0.34% |
| Jan 15, 2026 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | 1.48% |
| Jan 14, 2026 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | 0.54% |
| Jan 13, 2026 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | -0.05% |
| Jan 12, 2026 | 103.51 | 103.51 | 103.51 | 103.51 | 103.51 | 0.11% |
| Jan 9, 2026 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | 0.77% |
| Jan 8, 2026 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | 1.39% |
| Jan 7, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | -0.83% |
| Jan 6, 2026 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | 1.52% |
| Jan 5, 2026 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | 1.23% |
| Jan 2, 2026 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | 1.01% |
| Dec 31, 2025 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | -1.22% |