VTMFX Fund Historical Price Quotes NMFQS:VTMFX
Allocation--30% to 50% Equity | Vanguard
$46.54
↓
$-2.46 (-5.02%)
Last Updated: Feb 08, 2026
VTMFX Historical Data
You're viewing historical data for Vanguard Tax-Managed Balanced Adm (VTMFX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $49.48 | $49.48 | $49.48 | $49.48 | 0 |
| 2025-12-24 | $49.48 | $49.48 | $49.48 | $49.48 | 0 |
| 2025-12-23 | $49.41 | $49.41 | $49.41 | $49.41 | 0 |
| 2025-12-22 | $49.57 | $49.57 | $49.57 | $49.57 | 0 |
| 2025-12-19 | $49.41 | $49.41 | $49.41 | $49.41 | 0 |
| 2025-12-18 | $49.19 | $49.19 | $49.19 | $49.19 | 0 |
| 2025-12-17 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2025-12-16 | $49.27 | $49.27 | $49.27 | $49.27 | 0 |
| 2025-12-15 | $49.31 | $49.31 | $49.31 | $49.31 | 0 |
| 2025-12-12 | $49.33 | $49.33 | $49.33 | $49.33 | 0 |
| 2025-12-11 | $49.61 | $49.61 | $49.61 | $49.61 | 0 |
| 2025-12-10 | $49.52 | $49.52 | $49.52 | $49.52 | 0 |
| 2025-12-09 | $49.36 | $49.36 | $49.36 | $49.36 | 0 |
| 2025-12-08 | $49.39 | $49.39 | $49.39 | $49.39 | 0 |
| 2025-12-05 | $49.49 | $49.49 | $49.49 | $49.49 | 0 |
| 2025-12-04 | $49.46 | $49.46 | $49.46 | $49.46 | 0 |
| 2025-12-03 | $49.43 | $49.43 | $49.43 | $49.43 | 0 |
| 2025-12-02 | $49.35 | $49.35 | $49.35 | $49.35 | 0 |
| 2025-12-01 | $49.31 | $49.31 | $49.31 | $49.31 | 0 |
| 2025-11-28 | $49.47 | $49.47 | $49.47 | $49.47 | 0 |
| 2025-11-26 | $49.34 | $49.34 | $49.34 | $49.34 | 0 |
| 2025-11-25 | $49.16 | $49.16 | $49.16 | $49.16 | 0 |
| 2025-11-24 | $48.92 | $48.92 | $48.92 | $48.92 | 0 |
| 2025-11-21 | $48.54 | $48.54 | $48.54 | $48.54 | 0 |
| 2025-11-20 | $48.31 | $48.31 | $48.31 | $48.31 | 0 |
| 2025-11-19 | $48.68 | $48.68 | $48.68 | $48.68 | 0 |
| 2025-11-18 | $48.58 | $48.58 | $48.58 | $48.58 | 0 |
| 2025-11-17 | $48.77 | $48.77 | $48.77 | $48.77 | 0 |
| 2025-11-14 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2025-11-13 | $49.01 | $49.01 | $49.01 | $49.01 | 0 |
| 2025-11-12 | $49.43 | $49.43 | $49.43 | $49.43 | 0 |
| 2025-11-11 | $49.42 | $49.42 | $49.42 | $49.42 | 0 |
| 2025-11-10 | $49.35 | $49.35 | $49.35 | $49.35 | 0 |
| 2025-11-07 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| 2025-11-06 | $48.92 | $48.92 | $48.92 | $48.92 | 0 |
| 2025-11-05 | $49.16 | $49.16 | $49.16 | $49.16 | 0 |
| 2025-11-04 | $49.11 | $49.11 | $49.11 | $49.11 | 0 |
| 2025-11-03 | $49.36 | $49.36 | $49.36 | $49.36 | 0 |
| 2025-10-31 | $49.32 | $49.32 | $49.32 | $49.32 | 0 |
| 2025-10-30 | $49.25 | $49.25 | $49.25 | $49.25 | 0 |
| 2025-10-29 | $49.52 | $49.52 | $49.52 | $49.52 | 0 |
| 2025-10-28 | $49.52 | $49.52 | $49.52 | $49.52 | 0 |
| 2025-10-27 | $49.48 | $49.48 | $49.48 | $49.48 | 0 |
| 2025-10-24 | $49.19 | $49.19 | $49.19 | $49.19 | 0 |
| 2025-10-23 | $49.00 | $49.00 | $49.00 | $49.00 | 0 |
| 2025-10-22 | $48.85 | $48.85 | $48.85 | $48.85 | 0 |
| 2025-10-21 | $48.97 | $48.97 | $48.97 | $48.97 | 0 |
| 2025-10-20 | $48.94 | $48.94 | $48.94 | $48.94 | 0 |
| 2025-10-17 | $48.67 | $48.67 | $48.67 | $48.67 | 0 |
| 2025-10-16 | $48.55 | $48.55 | $48.55 | $48.55 | 0 |
| 2025-10-15 | $48.66 | $48.66 | $48.66 | $48.66 | 0 |