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

Date Range:

Date	Open	Close	Adj Close	High	Low
February 20, 2026	107.74	107.74	107.74	107.74	107.74
February 19, 2026	107.18	107.18	107.18	107.18	107.18
February 18, 2026	107.37	107.37	107.37	107.37	107.37
February 17, 2026	107.04	107.04	107.04	107.04	107.04
February 13, 2026	107.22	107.22	107.22	107.22	107.22
February 12, 2026	105.99	105.99	105.99	105.99	105.99
February 11, 2026	107.94	107.94	107.94	107.94	107.94
February 10, 2026	108.07	108.07	108.07	108.07	108.07
February 09, 2026	108.04	108.04	108.04	108.04	108.04
February 06, 2026	108	108	108	108	108
February 05, 2026	105.11	105.11	105.11	105.11	105.11
February 04, 2026	105.81	105.81	105.81	105.81	105.81
February 03, 2026	104.94	104.94	104.94	104.94	104.94
February 02, 2026	104.98	104.98	104.98	104.98	104.98
January 30, 2026	103.79	103.79	103.79	103.79	103.79
January 29, 2026	104.57	104.57	104.57	104.57	104.57
January 28, 2026	103.9	103.9	103.9	103.9	103.9
January 27, 2026	104.36	104.36	104.36	104.36	104.36
January 26, 2026	104.77	104.77	104.77	104.77	104.77
January 23, 2026	104.75	104.75	104.75	104.75	104.75
January 22, 2026	106.68	106.68	106.68	106.68	106.68
January 21, 2026	106.42	106.42	106.42	106.42	106.42
January 20, 2026	103.67	103.67	103.67	103.67	103.67
January 16, 2026	105.2	105.2	105.2	105.2	105.2
January 15, 2026	105.56	105.56	105.56	105.56	105.56
January 14, 2026	104.02	104.02	104.02	104.02	104.02
January 13, 2026	103.46	103.46	103.46	103.46	103.46
January 12, 2026	103.51	103.51	103.51	103.51	103.51
January 09, 2026	103.4	103.4	103.4	103.4	103.4
January 08, 2026	102.61	102.61	102.61	102.61	102.61
January 07, 2026	101.2	101.2	101.2	101.2	101.2
January 06, 2026	102.05	102.05	102.05	102.05	102.05
January 05, 2026	100.52	100.52	100.52	100.52	100.52
January 02, 2026	99.3	99.3	99.3	99.3	99.3
December 31, 2025	98.31	98.31	98.31	98.31	98.31
December 30, 2025	99.52	99.52	99.52	99.52	99.52
December 29, 2025	100.25	100.25	100.25	100.25	100.25
December 26, 2025	100.7	100.7	100.7	100.7	100.7
December 24, 2025	100.77	100.77	100.77	100.77	100.77
December 23, 2025	100.38	100.38	100.38	100.38	100.38
December 22, 2025	101.27	101.27	101.27	101.27	101.27
December 19, 2025	100.53	100.53	100.53	100.53	100.53
December 18, 2025	100.27	100.27	100.27	100.27	100.27
December 17, 2025	100.06	100.06	100.06	100.06	100.06
December 16, 2025	100.37	100.37	100.37	100.37	100.37
December 15, 2025	101.1	101.1	101.1	101.1	101.1
December 12, 2025	101.41	101.41	101.41	101.41	101.41
December 11, 2025	102.53	102.53	102.53	102.53	102.53
December 10, 2025	101.37	101.37	101.37	101.37	101.37
December 09, 2025	99.42	99.42	99.42	99.42	99.42
December 08, 2025	98.94	98.94	98.94	98.94	98.94
December 05, 2025	99.52	99.52	99.52	99.52	99.52
December 04, 2025	99.72	99.72	99.72	99.72	99.72
December 03, 2025	98.3	98.3	98.3	98.3	98.3
December 02, 2025	98.3	98.3	98.3	98.3	98.3
December 01, 2025	98.8	98.8	98.8	98.8	98.8
November 28, 2025	98.8	98.8	98.8	98.8	98.8
November 26, 2025	98.68	98.68	98.68	98.68	98.68
November 25, 2025	98.17	98.17	98.17	98.17	98.17
November 24, 2025	95.72	95.72	95.72	95.72	95.72

Vanguard Tax Managed Small Cap Fund (VTMSX) NASDAQ