Skip to main content
logo
Vanguard Tax-Managed Small Cap Adm (VTMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
116.29
+0.66 (0.57%)
Sep 11, 2026, 4:00 PM EST

VTMSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Sep 11, 2026115.63116.29115.63116.29-0.57%
Sep 10, 2026115.63115.63115.63115.63115.63-0.87%
Sep 9, 2026116.64116.64116.64116.64116.64-1.00%
Sep 8, 2026117.82117.82117.82117.82117.82-0.84%
Sep 4, 2026118.82118.82118.82118.82118.820.40%
Sep 3, 2026118.35118.35118.35118.35118.350.42%
Sep 2, 2026117.85117.85117.85117.85117.850.96%
Sep 1, 2026116.73116.73116.73116.73116.73-1.17%
Aug 31, 2026118.11118.11118.11118.11118.11-0.68%
Aug 28, 2026118.92118.92118.92118.92118.92-0.83%
Aug 27, 2026119.92119.92119.92119.92119.92-0.04%
Aug 26, 2026119.97119.97119.97119.97119.970.06%
Aug 25, 2026119.90119.90119.90119.90119.900.02%
Aug 24, 2026119.88119.88119.88119.88119.88-0.41%
Aug 21, 2026120.37120.37120.37120.37120.370.67%
Aug 20, 2026119.57119.57119.57119.57119.57-1.07%
Aug 19, 2026120.86120.86120.86120.86120.860.21%
Aug 18, 2026120.61120.61120.61120.61120.61-1.48%
Aug 17, 2026122.42122.42122.42122.42122.42-0.40%
Aug 14, 2026122.91122.91122.91122.91122.910.49%
Aug 13, 2026122.31122.31122.31122.31122.310.40%
Aug 12, 2026121.82121.82121.82121.82121.820.49%
Aug 11, 2026121.22121.22121.22121.22121.220.25%
Aug 10, 2026120.92120.92120.92120.92120.92-0.69%
Aug 7, 2026121.76121.76121.76121.76121.760.75%
Aug 6, 2026120.85120.85120.85120.85120.85-0.75%
Aug 5, 2026121.76121.76121.76121.76121.76-0.91%
Aug 4, 2026122.88122.88122.88122.88122.881.70%
Aug 3, 2026120.83120.83120.83120.83120.831.64%
Jul 31, 2026118.88118.88118.88118.88118.88-0.10%
Jul 30, 2026119.00119.00119.00119.00119.000.86%
Jul 29, 2026117.98117.98117.98117.98117.98-1.35%
Jul 28, 2026119.59119.59119.59119.59119.590.58%
Jul 27, 2026118.90118.90118.90118.90118.900.41%
Jul 24, 2026118.41118.41118.41118.41118.41-0.03%
Jul 23, 2026118.44118.44118.44118.44118.44-0.65%
Jul 22, 2026119.21119.21119.21119.21119.21-0.58%
Jul 21, 2026119.91119.91119.91119.91119.911.14%
Jul 20, 2026118.56118.56118.56118.56118.56-0.69%
Jul 17, 2026119.38119.38119.38119.38119.38-0.70%
Jul 16, 2026120.22120.22120.22120.22120.220.65%
Jul 15, 2026119.44119.44119.44119.44119.440.53%
Jul 14, 2026118.81118.81118.81118.81118.810.33%
Jul 13, 2026118.42118.42118.42118.42118.42-0.43%
Jul 10, 2026118.93118.93118.93118.93118.930.02%
Jul 9, 2026118.91118.91118.91118.91118.911.23%
Jul 8, 2026117.46117.46117.46117.46117.46-1.11%
Jul 7, 2026118.78118.78118.78118.78118.78-0.96%
Jul 6, 2026119.93119.93119.93119.93119.930.22%
Jul 2, 2026119.67119.67119.67119.67119.67-0.71%