Skip to main content
logo
Vanguard Tax-Managed Small Cap Fund Admiral Shares (VTMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
121.82
+0.60 (0.49%)
Aug 13, 2026, 8:10 AM EST

VTMSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 12, 2026120.92121.22120.92121.22--
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%
Jul 1, 2026120.52120.52120.52120.52120.52-0.56%
Jun 30, 2026121.20121.20121.20121.20121.200.64%
Jun 29, 2026120.43120.43120.43120.43120.43-0.23%
Jun 26, 2026120.71120.71120.71120.71120.710.92%
Jun 25, 2026119.61119.61119.61119.61119.611.30%
Jun 24, 2026118.07118.07118.07118.07118.071.08%
Jun 23, 2026117.16117.16117.16117.16116.80-0.37%
Jun 22, 2026117.59117.59117.59117.59117.230.05%
Jun 18, 2026117.53117.53117.53117.53117.171.83%
Jun 17, 2026115.42115.42115.42115.42115.07-1.31%
Jun 16, 2026116.95116.95116.95116.95116.59-0.54%
Jun 15, 2026117.58117.58117.58117.58117.220.06%
Jun 12, 2026117.51117.51117.51117.51117.150.92%
Jun 11, 2026116.44116.44116.44116.44116.092.49%
Jun 10, 2026113.61113.61113.61113.61113.26-0.76%
Jun 9, 2026114.48114.48114.48114.48114.131.00%
Jun 8, 2026113.35113.35113.35113.35113.010.64%
Jun 5, 2026112.63112.63112.63112.63112.29-1.78%
Jun 4, 2026114.67114.67114.67114.67114.321.26%
Jun 3, 2026113.24113.24113.24113.24112.90-0.84%
Jun 2, 2026114.20114.20114.20114.20113.850.92%