Vanguard Tax Managed Small Cap Fund - VTMSX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
October 17, 2025	96.08	96.08	96.08	96.08	96.08
October 16, 2025	96.19	96.19	96.19	96.19	96.19
October 15, 2025	97.44	97.44	97.44	97.44	97.44
October 14, 2025	96.64	96.64	96.64	96.64	96.64
October 13, 2025	95.21	95.21	95.21	95.21	95.21
October 10, 2025	93.28	93.28	93.28	93.28	93.28
October 09, 2025	96.33	96.33	96.33	96.33	96.33
October 08, 2025	97.38	97.38	97.38	97.38	97.38
October 07, 2025	96.56	96.56	96.56	96.56	96.56
October 06, 2025	97.85	97.85	97.85	97.85	97.85
October 03, 2025	98.13	98.13	98.13	98.13	98.13
October 02, 2025	97.67	97.67	97.67	97.67	97.67
October 01, 2025	97.31	97.31	97.31	97.31	97.31
September 30, 2025	97.07	97.07	97.07	97.07	97.07
September 29, 2025	96.91	96.91	96.91	96.91	96.91
September 26, 2025	96.83	96.83	96.83	96.83	96.83
September 25, 2025	95.82	95.82	95.82	95.82	95.82
September 24, 2025	96.67	96.67	96.67	96.67	96.67
September 23, 2025	97.78	97.78	97.78	97.78	97.78
September 22, 2025	97.97	97.97	97.97	97.97	97.97
September 19, 2025	97.76	97.76	97.76	97.76	97.76
September 18, 2025	98.86	98.86	98.86	98.86	98.86
September 17, 2025	96.68	96.68	96.68	96.68	96.68
September 16, 2025	96.72	96.72	96.72	96.72	96.72
September 15, 2025	96.83	96.83	96.83	96.83	96.83
September 12, 2025	96.8	96.8	96.8	96.8	96.8
September 11, 2025	98.08	98.08	98.08	98.08	98.08
September 10, 2025	96.08	96.08	96.08	96.08	96.08
September 09, 2025	96.3	96.3	96.3	96.3	96.3
September 08, 2025	97.12	97.12	97.12	97.12	97.12
September 05, 2025	97.27	97.27	97.27	97.27	97.27
September 04, 2025	96.97	96.97	96.97	96.97	96.97
September 03, 2025	95.53	95.53	95.53	95.53	95.53
September 02, 2025	95.61	95.61	95.61	95.61	95.61
August 29, 2025	96.42	96.42	96.42	96.42	96.42
August 28, 2025	96.79	96.79	96.79	96.79	96.79
August 27, 2025	96.93	96.93	96.93	96.93	96.93
August 26, 2025	96.2	96.2	96.2	96.2	96.2
August 25, 2025	95.88	95.88	95.88	95.88	95.88
August 22, 2025	96.72	96.72	96.72	96.72	96.72
August 21, 2025	93.17	93.17	93.17	93.17	93.17
August 20, 2025	93.24	93.24	93.24	93.24	93.24
August 19, 2025	93.74	93.74	93.74	93.74	93.74
August 18, 2025	93.63	93.63	93.63	93.63	93.63
August 15, 2025	93.46	93.46	93.46	93.46	93.46
August 14, 2025	94.07	94.07	94.07	94.07	94.07
August 13, 2025	95.37	95.37	95.37	95.37	95.37
August 12, 2025	93.39	93.39	93.39	93.39	93.39
August 11, 2025	90.46	90.46	90.46	90.46	90.46
August 08, 2025	90.58	90.58	90.58	90.58	90.58
August 07, 2025	90.34	90.34	90.34	90.34	90.34
August 06, 2025	90.51	90.51	90.51	90.51	90.51
August 05, 2025	90.56	90.56	90.56	90.56	90.56
August 04, 2025	90.04	90.04	90.04	90.04	90.04
August 01, 2025	88.62	88.62	88.62	88.62	88.62
July 31, 2025	90.1	90.1	90.1	90.1	90.1
July 30, 2025	91.15	91.15	91.15	91.15	91.15
July 29, 2025	91.73	91.73	91.73	91.73	91.73
July 28, 2025	92.09	92.09	92.09	92.09	92.09
July 25, 2025	92.23	92.23	92.23	92.23	92.23

Vanguard Tax Managed Small Cap Fund (VTMSX) NASDAQ