Skip to main content
Vanguard Tax-Managed Small Cap Adm (VTMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
115.00
+0.01 (0.01%)
At close: Nov 13, 2026

VTMSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 13, 2026115.00115.00115.00115.00115.000.01%
Nov 12, 2026114.99114.99114.99114.99114.99-1.20%
Nov 11, 2026116.39116.39116.39116.39116.390.81%
Nov 10, 2026115.45115.45115.45115.45115.45-0.35%
Nov 9, 2026115.85115.85115.85115.85115.852.89%
Nov 6, 2026112.60112.60112.60112.60112.600.04%
Nov 5, 2026112.56112.56112.56112.56112.56-3.75%
Nov 4, 2026116.94116.94116.94116.94116.941.42%
Nov 3, 2026115.30115.30115.30115.30115.30-0.33%
Nov 2, 2026115.68115.68115.68115.68115.680.78%
Oct 30, 2026114.79114.79114.79114.79114.79-1.22%
Oct 29, 2026116.21116.21116.21116.21116.211.60%
Oct 28, 2026114.38114.38114.38114.38114.380.07%
Oct 27, 2026114.30114.30114.30114.30114.300.55%
Oct 26, 2026113.68113.68113.68113.68113.680.47%
Oct 23, 2026113.15113.15113.15113.15113.15-0.29%
Oct 22, 2026113.48113.48113.48113.48113.480.62%
Oct 21, 2026112.78112.78112.78112.78112.780.10%
Oct 20, 2026112.67112.67112.67112.67112.671.33%
Oct 19, 2026111.19111.19111.19111.19111.19-0.08%
Oct 16, 2026111.28111.28111.28111.28111.28-0.93%
Oct 15, 2026112.33112.33112.33112.33112.331.34%
Oct 14, 2026110.84110.84110.84110.84110.84-1.57%
Oct 13, 2026112.61112.61112.61112.61112.610.13%
Oct 12, 2026112.46112.46112.46112.46112.46-0.12%
Oct 9, 2026112.59112.59112.59112.59112.590.14%
Oct 8, 2026112.43112.43112.43112.43112.430.21%
Oct 7, 2026112.19112.19112.19112.19112.19-1.34%
Oct 6, 2026113.71113.71113.71113.71113.71-0.02%
Oct 5, 2026113.73113.73113.73113.73113.730.25%
Oct 2, 2026113.45113.45113.45113.45113.451.22%
Oct 1, 2026112.08112.08112.08112.08112.080.66%
Sep 30, 2026111.34111.34111.34111.34111.34-0.62%
Sep 29, 2026112.03112.03112.03112.03112.03-0.34%
Sep 28, 2026112.41112.41112.41112.41112.41-0.66%
Sep 25, 2026113.16113.16113.16113.16113.160.34%
Sep 24, 2026112.78112.78112.78112.78112.78-0.23%
Sep 23, 2026113.04113.04113.04113.04113.04-1.09%
Sep 22, 2026114.62114.62114.62114.62114.290.33%
Sep 21, 2026114.24114.24114.24114.24113.910.26%
Sep 18, 2026113.95113.95113.95113.95113.62-0.45%
Sep 17, 2026114.47114.47114.47114.47114.140.06%
Sep 16, 2026114.40114.40114.40114.40114.07-0.38%
Sep 15, 2026114.84114.84114.84114.84114.51-0.52%
Sep 14, 2026115.44115.44115.44115.44115.11-0.73%
Sep 11, 2026116.29116.29116.29116.29115.950.57%
Sep 10, 2026115.63115.63115.63115.63115.30-0.87%
Sep 9, 2026116.64116.64116.64116.64116.30-1.00%
Sep 8, 2026117.82117.82117.82117.82117.48-0.84%
Sep 4, 2026118.82118.82118.82118.82118.480.40%