Vanguard Tax-Managed Small Cap Adm (VTMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
113.45
+1.37 (1.22%)
Oct 2, 2026, 4:00 PM EST
VTMSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2026 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | 1.22% |
| Oct 1, 2026 | 112.08 | 112.08 | 112.08 | 112.08 | 112.08 | 0.66% |
| Sep 30, 2026 | 111.34 | 111.34 | 111.34 | 111.34 | 111.34 | -0.62% |
| Sep 29, 2026 | 112.03 | 112.03 | 112.03 | 112.03 | 112.03 | -0.34% |
| Sep 28, 2026 | 112.41 | 112.41 | 112.41 | 112.41 | 112.41 | -0.66% |
| Sep 25, 2026 | 113.16 | 113.16 | 113.16 | 113.16 | 113.16 | 0.34% |
| Sep 24, 2026 | 112.78 | 112.78 | 112.78 | 112.78 | 112.78 | -0.23% |
| Sep 23, 2026 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | -1.09% |
| Sep 22, 2026 | 114.62 | 114.62 | 114.62 | 114.62 | 114.29 | 0.33% |
| Sep 21, 2026 | 114.24 | 114.24 | 114.24 | 114.24 | 113.91 | 0.26% |
| Sep 18, 2026 | 113.95 | 113.95 | 113.95 | 113.95 | 113.62 | -0.45% |
| Sep 17, 2026 | 114.47 | 114.47 | 114.47 | 114.47 | 114.14 | 0.06% |
| Sep 16, 2026 | 114.40 | 114.40 | 114.40 | 114.40 | 114.07 | -0.38% |
| Sep 15, 2026 | 114.84 | 114.84 | 114.84 | 114.84 | 114.51 | -0.52% |
| Sep 14, 2026 | 115.44 | 115.44 | 115.44 | 115.44 | 115.11 | -0.73% |
| Sep 11, 2026 | 116.29 | 116.29 | 116.29 | 116.29 | 115.95 | 0.57% |
| Sep 10, 2026 | 115.63 | 115.63 | 115.63 | 115.63 | 115.30 | -0.87% |
| Sep 9, 2026 | 116.64 | 116.64 | 116.64 | 116.64 | 116.30 | -1.00% |
| Sep 8, 2026 | 117.82 | 117.82 | 117.82 | 117.82 | 117.48 | -0.84% |
| Sep 4, 2026 | 118.82 | 118.82 | 118.82 | 118.82 | 118.48 | 0.40% |
| Sep 3, 2026 | 118.35 | 118.35 | 118.35 | 118.35 | 118.01 | 0.42% |
| Sep 2, 2026 | 117.85 | 117.85 | 117.85 | 117.85 | 117.51 | 0.96% |
| Sep 1, 2026 | 116.73 | 116.73 | 116.73 | 116.73 | 116.39 | -1.17% |
| Aug 31, 2026 | 118.11 | 118.11 | 118.11 | 118.11 | 117.77 | -0.68% |
| Aug 28, 2026 | 118.92 | 118.92 | 118.92 | 118.92 | 118.58 | -0.83% |
| Aug 27, 2026 | 119.92 | 119.92 | 119.92 | 119.92 | 119.57 | -0.04% |
| Aug 26, 2026 | 119.97 | 119.97 | 119.97 | 119.97 | 119.62 | 0.06% |
| Aug 25, 2026 | 119.90 | 119.90 | 119.90 | 119.90 | 119.55 | 0.02% |
| Aug 24, 2026 | 119.88 | 119.88 | 119.88 | 119.88 | 119.53 | -0.41% |
| Aug 21, 2026 | 120.37 | 120.37 | 120.37 | 120.37 | 120.02 | 0.67% |
| Aug 20, 2026 | 119.57 | 119.57 | 119.57 | 119.57 | 119.22 | -1.07% |
| Aug 19, 2026 | 120.86 | 120.86 | 120.86 | 120.86 | 120.51 | 0.21% |
| Aug 18, 2026 | 120.61 | 120.61 | 120.61 | 120.61 | 120.26 | -1.48% |
| Aug 17, 2026 | 122.42 | 122.42 | 122.42 | 122.42 | 122.07 | -0.40% |
| Aug 14, 2026 | 122.91 | 122.91 | 122.91 | 122.91 | 122.55 | 0.49% |
| Aug 13, 2026 | 122.31 | 122.31 | 122.31 | 122.31 | 121.96 | 0.40% |
| Aug 12, 2026 | 121.82 | 121.82 | 121.82 | 121.82 | 121.47 | 0.50% |
| Aug 11, 2026 | 121.22 | 121.22 | 121.22 | 121.22 | 120.87 | 0.25% |
| Aug 10, 2026 | 120.92 | 120.92 | 120.92 | 120.92 | 120.57 | -0.69% |
| Aug 7, 2026 | 121.76 | 121.76 | 121.76 | 121.76 | 121.41 | 0.75% |
| Aug 6, 2026 | 120.85 | 120.85 | 120.85 | 120.85 | 120.50 | -0.75% |
| Aug 5, 2026 | 121.76 | 121.76 | 121.76 | 121.76 | 121.41 | -0.91% |
| Aug 4, 2026 | 122.88 | 122.88 | 122.88 | 122.88 | 122.52 | 1.70% |
| Aug 3, 2026 | 120.83 | 120.83 | 120.83 | 120.83 | 120.48 | 1.64% |
| Jul 31, 2026 | 118.88 | 118.88 | 118.88 | 118.88 | 118.54 | -0.10% |
| Jul 30, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.66 | 0.86% |
| Jul 29, 2026 | 117.98 | 117.98 | 117.98 | 117.98 | 117.64 | -1.35% |
| Jul 28, 2026 | 119.59 | 119.59 | 119.59 | 119.59 | 119.24 | 0.58% |
| Jul 27, 2026 | 118.90 | 118.90 | 118.90 | 118.90 | 118.56 | 0.41% |
| Jul 24, 2026 | 118.41 | 118.41 | 118.41 | 118.41 | 118.07 | -0.03% |