Nasdaq - Delayed Quote
USD
Vanguard Tax-Managed Balanced Adm (VTMFX)
50.87
-0.07
(-0.14%)
At close: 8:07:21 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
50.87
50.87
50.87
50.87
50.87
-
Oct 30, 2026
50.94
50.94
50.94
50.94
50.94
-
Oct 29, 2026
51.32
51.32
51.32
51.32
51.32
-
Oct 28, 2026
51.36
51.36
51.36
51.36
51.36
-
Oct 27, 2026
51.30
51.30
51.30
51.30
51.30
-
Oct 26, 2026
51.14
51.14
51.14
51.14
51.14
-
Oct 23, 2026
50.89
50.89
50.89
50.89
50.89
-
Oct 22, 2026
50.96
50.96
50.96
50.96
50.96
-
Oct 21, 2026
51.08
51.08
51.08
51.08
51.08
-
Oct 20, 2026
50.89
50.89
50.89
50.89
50.89
-
Oct 19, 2026
50.81
50.81
50.81
50.81
50.81
-
Oct 16, 2026
50.72
50.72
50.72
50.72
50.72
-
Oct 15, 2026
51.00
51.00
51.00
51.00
51.00
-
Oct 14, 2026
50.73
50.73
50.73
50.73
50.73
-
Oct 13, 2026
51.01
51.01
51.01
51.01
51.01
-
Oct 12, 2026
50.92
50.92
50.92
50.92
50.92
-
Oct 9, 2026
50.93
50.93
50.93
50.93
50.93
-
Oct 8, 2026
50.63
50.63
50.63
50.63
50.63
-
Oct 7, 2026
50.73
50.73
50.73
50.73
50.73
-
Oct 6, 2026
50.92
50.92
50.92
50.92
50.92
-
Oct 5, 2026
50.78
50.78
50.78
50.78
50.78
-
Oct 2, 2026
50.64
50.64
50.64
50.64
50.64
-
Oct 1, 2026
50.44
50.44
50.44
50.44
50.44
-
Sep 30, 2026
50.23
50.23
50.23
50.23
50.23
-
Sep 29, 2026
50.11
50.11
50.11
50.11
50.11
-
Sep 28, 2026
0.582
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
50.20
50.20
50.20
50.20
50.20
-
Sep 25, 2026
50.88
50.88
50.88
50.88
50.30
-
Sep 24, 2026
50.86
50.86
50.86
50.86
50.28
-
Sep 23, 2026
50.98
50.98
50.98
50.98
50.40
-
Sep 22, 2026
51.34
51.34
51.34
51.34
50.75
-
Sep 21, 2026
51.35
51.35
51.35
51.35
50.76
-
Sep 18, 2026
50.97
50.97
50.97
50.97
50.39
-
Sep 17, 2026
51.00
51.00
51.00
51.00
50.42
-
Sep 16, 2026
50.67
50.67
50.67
50.67
50.09
-
Sep 15, 2026
50.80
50.80
50.80
50.80
50.22
-
Sep 14, 2026
50.99
50.99
50.99
50.99
50.41
-
Sep 11, 2026
51.11
51.11
51.11
51.11
50.53
-
Sep 10, 2026
50.86
50.86
50.86
50.86
50.28
-
Sep 9, 2026
51.19
51.19
51.19
51.19
50.60
-
Sep 8, 2026
51.42
51.42
51.42
51.42
50.83
-
Sep 4, 2026
51.58
51.58
51.58
51.58
50.99
-
Sep 3, 2026
51.67
51.67
51.67
51.67
51.08
-
Sep 2, 2026
51.39
51.39
51.39
51.39
50.80
-
Sep 1, 2026
51.28
51.28
51.28
51.28
50.69
-
Aug 31, 2026
51.59
51.59
51.59
51.59
51.00
-
Aug 28, 2026
51.70
51.70
51.70
51.70
51.11
-
Aug 27, 2026
51.80
51.80
51.80
51.80
51.21
-
Aug 26, 2026
51.65
51.65
51.65
51.65
51.06
-
Aug 25, 2026
51.68
51.68
51.68
51.68
51.09
-
Aug 24, 2026
51.59
51.59
51.59
51.59
51.00
-
Aug 21, 2026
51.65
51.65
51.65
51.65
51.06
-
Aug 20, 2026
51.54
51.54
51.54
51.54
50.95
-
Aug 19, 2026
51.80
51.80
51.80
51.80
51.21
-
Aug 18, 2026
51.68
51.68
51.68
51.68
51.09
-
Aug 17, 2026
51.94
51.94
51.94
51.94
51.35
-
Aug 14, 2026
52.12
52.12
52.12
52.12
51.52
-
Aug 13, 2026
52.20
52.20
52.20
52.20
51.60
-
Aug 12, 2026
52.00
52.00
52.00
52.00
51.41
-
Aug 11, 2026
51.92
51.92
51.92
51.92
51.33
-
Aug 10, 2026
51.99
51.99
51.99
51.99
51.40
-
Aug 7, 2026
52.00
52.00
52.00
52.00
51.41
-
Aug 6, 2026
51.77
51.77
51.77
51.77
51.18
-
Aug 5, 2026
51.80
51.80
51.80
51.80
51.21
-
Aug 4, 2026
51.82
51.82
51.82
51.82
51.23
-
Aug 3, 2026
51.31
51.31
51.31
51.31
50.72
-
Jul 31, 2026
50.90
50.90
50.90
50.90
50.32
-
Jul 30, 2026
50.77
50.77
50.77
50.77
50.19
-
Jul 29, 2026
50.41
50.41
50.41
50.41
49.83
-
Jul 28, 2026
50.81
50.81
50.81
50.81
50.23
-
Jul 27, 2026
50.72
50.72
50.72
50.72
50.14
-
Jul 24, 2026
50.63
50.63
50.63
50.63
50.05
-
Jul 23, 2026
50.60
50.60
50.60
50.60
50.02
-
Jul 22, 2026
51.05
51.05
51.05
51.05
50.47
-
Jul 21, 2026
51.16
51.16
51.16
51.16
50.57
-
Jul 20, 2026
50.98
50.98
50.98
50.98
50.40
-
Jul 17, 2026
51.06
51.06
51.06
51.06
50.48
-
Jul 16, 2026
51.32
51.32
51.32
51.32
50.73
-
Jul 15, 2026
51.51
51.51
51.51
51.51
50.92
-
Jul 14, 2026
51.43
51.43
51.43
51.43
50.84
-
Jul 13, 2026
51.34
51.34
51.34
51.34
50.75
-
Jul 10, 2026
51.55
51.55
51.55
51.55
50.96
-
Jul 9, 2026
51.47
51.47
51.47
51.47
50.88
-
Jul 8, 2026
51.25
51.25
51.25
51.25
50.66
-
Jul 7, 2026
51.41
51.41
51.41
51.41
50.82
-
Jul 6, 2026
51.55
51.55
51.55
51.55
50.96
-
Jul 2, 2026
51.36
51.36
51.36
51.36
50.77
-
Jul 1, 2026
51.34
51.34
51.34
51.34
50.75
-
Jun 30, 2026
51.40
51.40
51.40
51.40
50.81
-
Jun 29, 2026
51.19
51.19
51.19
51.19
50.60
-
Jun 26, 2026
0.293
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
50.88
50.88
50.88
50.88
50.30
-
Jun 25, 2026
51.15
51.15
51.15
51.15
50.28
-
Jun 24, 2026
51.13
51.13
51.13
51.13
50.26
-
Jun 23, 2026
51.11
51.11
51.11
51.11
50.24
-
Jun 22, 2026
51.47
51.47
51.47
51.47
50.59
-
Jun 18, 2026
51.57
51.57
51.57
51.57
50.69
-
Jun 17, 2026
51.28
51.28
51.28
51.28
50.40
-
Jun 16, 2026
51.58
51.58
51.58
51.58
50.70
-
Jun 15, 2026
51.71
51.71
51.71
51.71
50.83
-
Jun 12, 2026
51.27
51.27
51.27
51.27
50.39
-
Jun 11, 2026
51.15
51.15
51.15
51.15
50.28
-
Jun 10, 2026
50.71
50.71
50.71
50.71
49.84
-
Jun 9, 2026
51.15
51.15
51.15
51.15
50.28
-
Jun 8, 2026
51.19
51.19
51.19
51.19
50.31
-
Jun 5, 2026
51.10
51.10
51.10
51.10
50.23
-
Jun 4, 2026
51.81
51.81
51.81
51.81
50.92
-
Jun 3, 2026
51.67
51.67
51.67
51.67
50.79
-
Jun 2, 2026
51.86
51.86
51.86
51.86
50.97
-
Jun 1, 2026
51.77
51.77
51.77
51.77
50.88
-
May 29, 2026
51.69
51.69
51.69
51.69
50.81
-
May 28, 2026
51.59
51.59
51.59
51.59
50.71
-
May 27, 2026
51.39
51.39
51.39
51.39
50.51
-
May 26, 2026
51.35
51.35
51.35
51.35
50.47
-
May 22, 2026
51.08
51.08
51.08
51.08
50.21
-
May 21, 2026
50.96
50.96
50.96
50.96
50.09
-
May 20, 2026
50.91
50.91
50.91
50.91
50.04
-
May 19, 2026
50.59
50.59
50.59
50.59
49.72
-
May 18, 2026
50.82
50.82
50.82
50.82
49.95
-
May 15, 2026
50.82
50.82
50.82
50.82
49.95
-
May 14, 2026
51.25
51.25
51.25
51.25
50.37
-
May 13, 2026
51.06
51.06
51.06
51.06
50.19
-
May 12, 2026
50.95
50.95
50.95
50.95
50.08
-
May 11, 2026
51.05
51.05
51.05
51.05
50.18
-
May 8, 2026
51.01
51.01
51.01
51.01
50.14
-
May 7, 2026
50.82
50.82
50.82
50.82
49.95
-
May 6, 2026
50.92
50.92
50.92
50.92
50.05
-
May 5, 2026
50.53
50.53
50.53
50.53
49.67
-
May 4, 2026
50.32
50.32
50.32
50.32
49.46
-
May 1, 2026
50.43
50.43
50.43
50.43
49.57
-
Apr 30, 2026
50.37
50.37
50.37
50.37
49.51
-
Apr 29, 2026
50.11
50.11
50.11
50.11
49.25
-
Apr 28, 2026
50.17
50.17
50.17
50.17
49.31
-
Apr 27, 2026
50.34
50.34
50.34
50.34
49.48
-
Apr 24, 2026
50.31
50.31
50.31
50.31
49.45
-
Apr 23, 2026
50.12
50.12
50.12
50.12
49.26
-
Apr 22, 2026
50.24
50.24
50.24
50.24
49.38
-
Apr 21, 2026
49.99
49.99
49.99
49.99
49.14
-
Apr 20, 2026
50.16
50.16
50.16
50.16
49.30
-
Apr 17, 2026
50.18
50.18
50.18
50.18
49.32
-
Apr 16, 2026
49.83
49.83
49.83
49.83
48.98
-
Apr 15, 2026
49.76
49.76
49.76
49.76
48.91
-
Apr 14, 2026
49.60
49.60
49.60
49.60
48.75
-
Apr 13, 2026
49.33
49.33
49.33
49.33
48.49
-
Apr 10, 2026
49.06
49.06
49.06
49.06
48.22
-
Apr 9, 2026
49.09
49.09
49.09
49.09
48.25
-
Apr 8, 2026
48.96
48.96
48.96
48.96
48.12
-
Apr 7, 2026
48.27
48.27
48.27
48.27
47.44
-
Apr 6, 2026
48.24
48.24
48.24
48.24
47.42
-
Apr 2, 2026
48.12
48.12
48.12
48.12
47.30
-
Apr 1, 2026
48.07
48.07
48.07
48.07
47.25
-
Mar 31, 2026
47.86
47.86
47.86
47.86
47.04
-
Mar 30, 2026
47.17
47.17
47.17
47.17
46.36
-
Mar 27, 2026
0.302
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
47.21
47.21
47.21
47.21
46.40
-
Mar 26, 2026
47.92
47.92
47.92
47.92
46.80
-
Mar 25, 2026
48.32
48.32
48.32
48.32
47.19
-
Mar 24, 2026
48.17
48.17
48.17
48.17
47.05
-
Mar 23, 2026
48.40
48.40
48.40
48.40
47.27
-
Mar 20, 2026
48.12
48.12
48.12
48.12
47.00
-
Mar 19, 2026
48.62
48.62
48.62
48.62
47.49
-
Mar 18, 2026
48.74
48.74
48.74
48.74
47.60
-
Mar 17, 2026
49.06
49.06
49.06
49.06
47.92
-
Mar 16, 2026
48.98
48.98
48.98
48.98
47.84
-
Mar 13, 2026
48.72
48.72
48.72
48.72
47.59
-
Mar 12, 2026
48.84
48.84
48.84
48.84
47.70
-
Mar 11, 2026
49.28
49.28
49.28
49.28
48.13
-
Mar 10, 2026
49.37
49.37
49.37
49.37
48.22
-
Mar 9, 2026
49.43
49.43
49.43
49.43
48.28
-
Mar 6, 2026
49.25
49.25
49.25
49.25
48.10
-
Mar 5, 2026
49.61
49.61
49.61
49.61
48.45
-
Mar 4, 2026
49.77
49.77
49.77
49.77
48.61
-
Mar 3, 2026
49.59
49.59
49.59
49.59
48.43
-
Mar 2, 2026
49.95
49.95
49.95
49.95
48.79
-
Feb 27, 2026
49.99
49.99
49.99
49.99
48.83
-
Feb 26, 2026
50.08
50.08
50.08
50.08
48.91
-
Feb 25, 2026
50.17
50.17
50.17
50.17
49.00
-
Feb 24, 2026
49.98
49.98
49.98
49.98
48.82
-
Feb 23, 2026
49.77
49.77
49.77
49.77
48.61
-
Feb 20, 2026
50.00
50.00
50.00
50.00
48.84
-
Feb 19, 2026
49.82
49.82
49.82
49.82
48.66
-
Feb 18, 2026
49.87
49.87
49.87
49.87
48.71
-
Feb 17, 2026
49.73
49.73
49.73
49.73
48.57
-
Feb 13, 2026
49.68
49.68
49.68
49.68
48.52
-
Feb 12, 2026
49.64
49.64
49.64
49.64
48.48
-
Feb 11, 2026
49.96
49.96
49.96
49.96
48.80
-
Feb 10, 2026
49.96
49.96
49.96
49.96
48.80
-
Feb 9, 2026
50.01
50.01
50.01
50.01
48.84
-
Feb 6, 2026
49.89
49.89
49.89
49.89
48.73
-
Feb 5, 2026
49.41
49.41
49.41
49.41
48.26
-
Feb 4, 2026
49.65
49.65
49.65
49.65
48.49
-
Feb 3, 2026
49.74
49.74
49.74
49.74
48.58
-
Feb 2, 2026
49.92
49.92
49.92
49.92
48.76
-
Jan 30, 2026
49.77
49.77
49.77
49.77
48.61
-
Jan 29, 2026
49.88
49.88
49.88
49.88
48.72
-
Jan 28, 2026
49.89
49.89
49.89
49.89
48.73
-
Jan 27, 2026
49.90
49.90
49.90
49.90
48.74
-
Jan 26, 2026
49.78
49.78
49.78
49.78
48.62
-
Jan 23, 2026
49.65
49.65
49.65
49.65
48.49
-
Jan 22, 2026
49.64
49.64
49.64
49.64
48.48
-
Jan 21, 2026
49.51
49.51
49.51
49.51
48.36
-
Jan 20, 2026
49.24
49.24
49.24
49.24
48.09
-
Jan 16, 2026
49.77
49.77
49.77
49.77
48.61
-
Jan 15, 2026
49.78
49.78
49.78
49.78
48.62
-
Jan 14, 2026
49.70
49.70
49.70
49.70
48.54
-
Jan 13, 2026
49.83
49.83
49.83
49.83
48.67
-
Jan 12, 2026
49.87
49.87
49.87
49.87
48.71
-
Jan 9, 2026
49.83
49.83
49.83
49.83
48.67
-
Jan 8, 2026
49.66
49.66
49.66
49.66
48.50
-
Jan 7, 2026
49.65
49.65
49.65
49.65
48.49
-
Jan 6, 2026
49.68
49.68
49.68
49.68
48.52
-
Jan 5, 2026
49.48
49.48
49.48
49.48
48.33
-
Jan 2, 2026
49.29
49.29
49.29
49.29
48.14
-
Dec 31, 2025
49.22
49.22
49.22
49.22
48.07
-
Dec 30, 2025
49.39
49.39
49.39
49.39
48.24
-
Dec 29, 2025
49.42
49.42
49.42
49.42
48.27
-
Dec 26, 2025
49.48
49.48
49.48
49.48
48.33
-
Dec 24, 2025
49.48
49.48
49.48
49.48
48.33
-
Dec 23, 2025
0.269
Distribution
Fund distributions shown include income and capital gains
Dec 23, 2025
49.41
49.41
49.41
49.41
48.26
-
Dec 22, 2025
49.57
49.57
49.57
49.57
48.15
-
Dec 19, 2025
49.41
49.41
49.41
49.41
48.00
-
Dec 18, 2025
49.19
49.19
49.19
49.19
47.78
-
Dec 17, 2025
49.00
49.00
49.00
49.00
47.60
-
Dec 16, 2025
49.27
49.27
49.27
49.27
47.86
-
Dec 15, 2025
49.31
49.31
49.31
49.31
47.90
-
Dec 12, 2025
49.33
49.33
49.33
49.33
47.92
-
Dec 11, 2025
49.61
49.61
49.61
49.61
48.19
-
Dec 10, 2025
49.52
49.52
49.52
49.52
48.10
-
Dec 9, 2025
49.36
49.36
49.36
49.36
47.95
-
Dec 8, 2025
49.39
49.39
49.39
49.39
47.98
-
Dec 5, 2025
49.49
49.49
49.49
49.49
48.07
-
Dec 4, 2025
49.46
49.46
49.46
49.46
48.05
-
Dec 3, 2025
49.43
49.43
49.43
49.43
48.02
-
Dec 2, 2025
49.35
49.35
49.35
49.35
47.94
-
Dec 1, 2025
49.31
49.31
49.31
49.31
47.90
-
Nov 28, 2025
49.47
49.47
49.47
49.47
48.06
-
Nov 26, 2025
49.34
49.34
49.34
49.34
47.93
-
Nov 25, 2025
49.16
49.16
49.16
49.16
47.75
-
Nov 24, 2025
48.92
48.92
48.92
48.92
47.52
-
Nov 21, 2025
48.54
48.54
48.54
48.54
47.15
-
Nov 20, 2025
48.31
48.31
48.31
48.31
46.93
-
Nov 19, 2025
48.68
48.68
48.68
48.68
47.29
-
Nov 18, 2025
48.58
48.58
48.58
48.58
47.19
-
Nov 17, 2025
48.77
48.77
48.77
48.77
47.38
-
Nov 14, 2025
48.98
48.98
48.98
48.98
47.58
-
Nov 13, 2025
49.01
49.01
49.01
49.01
47.61
-
Nov 12, 2025
49.43
49.43
49.43
49.43
48.02
-
Nov 11, 2025
49.42
49.42
49.42
49.42
48.01
-
Nov 10, 2025
49.35
49.35
49.35
49.35
47.94
-
Nov 7, 2025
48.98
48.98
48.98
48.98
47.58
-
Nov 6, 2025
48.92
48.92
48.92
48.92
47.52
-
Nov 5, 2025
49.16
49.16
49.16
49.16
47.75
-
Nov 4, 2025
49.11
49.11
49.11
49.11
47.71
-
Nov 3, 2025
49.36
49.36
49.36
49.36
47.95
-
