Tanger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	33.56	33.56	33.56	33.56	33.56	-2.10%	1
Dec 23, 2025	34.28	34.28	34.28	34.28	34.28	0.26%	2
Dec 22, 2025	34.19	34.19	34.19	34.19	34.19	-0.36%	44
Dec 19, 2025	34.31	34.31	34.31	34.31	34.31	0.93%	27
Dec 16, 2025	34.06	34.06	34.00	34.00	34.00	0.86%	152
Dec 15, 2025	33.83	33.83	33.64	33.71	33.71	0.26%	7
Dec 12, 2025	32.57	33.65	32.57	33.62	33.62	2.63%	10
Dec 10, 2025	32.76	32.76	32.76	32.76	32.76	-0.33%	2
Dec 9, 2025	32.89	32.89	32.70	32.87	32.87	1.93%	1,009
Dec 8, 2025	32.11	32.25	32.09	32.25	32.25	0.81%	1,218
Dec 5, 2025	32.21	32.21	31.99	31.99	31.99	-1.30%	322
Dec 4, 2025	32.41	32.41	32.41	32.41	32.41	-3.66%	309
Nov 28, 2025	33.64	33.64	33.64	33.64	33.64	-0.38%	2
Nov 24, 2025	33.77	33.77	33.77	33.77	33.77	2.80%	3
Nov 20, 2025	32.85	32.85	32.85	32.85	32.85	0.44%	15
Nov 19, 2025	32.73	32.73	32.71	32.71	32.71	-5.47%	5
Nov 17, 2025	34.60	34.60	34.60	34.60	34.60	1.73%	2
Nov 13, 2025	34.01	34.01	34.01	34.01	34.01	-0.50%	29
Nov 12, 2025	34.18	34.18	34.18	34.18	34.18	-1.67%	100
Nov 11, 2025	34.06	34.76	34.06	34.76	34.76	0.79%	13
Nov 10, 2025	34.49	34.49	34.49	34.49	34.49	1.04%	12
Nov 7, 2025	34.13	34.13	34.13	34.13	34.13	4.96%	35
Oct 30, 2025	32.98	32.98	32.52	32.52	32.23	-1.49%	87
Oct 28, 2025	32.86	33.01	32.86	33.01	32.71	-0.52%	5
Oct 27, 2025	33.18	33.18	33.18	33.18	32.88	-0.33%	8
Oct 24, 2025	33.29	33.29	33.29	33.29	32.99	1.07%	1
Oct 23, 2025	32.94	32.94	32.94	32.94	32.64	1.12%	-
Oct 16, 2025	32.57	32.58	32.57	32.58	32.28	0.23%	47
Oct 15, 2025	32.50	32.50	32.50	32.50	32.21	-2.08%	136
Oct 7, 2025	33.19	33.19	33.19	33.19	32.89	-0.27%	2
Oct 1, 2025	33.84	33.84	33.28	33.28	32.98	-0.74%	38
Sep 26, 2025	33.53	33.53	33.53	33.53	33.23	0.73%	654
Sep 24, 2025	33.29	33.29	33.29	33.29	32.99	-0.72%	11
Sep 19, 2025	33.96	33.96	33.53	33.53	33.22	-1.66%	2
Sep 17, 2025	34.09	34.09	34.09	34.09	33.79	1.28%	24
Sep 15, 2025	33.67	33.67	33.66	33.66	33.36	-2.69%	6
Sep 12, 2025	34.59	34.59	34.59	34.59	34.28	0.93%	3
Sep 10, 2025	34.27	34.27	34.27	34.27	33.96	-0.23%	17
Sep 9, 2025	34.35	34.35	34.35	34.35	34.04	-0.15%	296
Sep 8, 2025	34.40	34.63	34.40	34.40	34.09	-0.95%	201
Sep 5, 2025	34.50	34.73	34.50	34.73	34.42	3.46%	31
Sep 3, 2025	33.58	33.58	33.57	33.57	33.27	-1.09%	6
Aug 29, 2025	33.94	33.94	33.94	33.94	33.63	0.92%	117
Aug 27, 2025	33.63	33.63	33.63	33.63	33.33	-0.24%	1
Aug 22, 2025	33.07	33.71	33.07	33.71	33.41	2.46%	202
Aug 19, 2025	32.90	32.90	32.90	32.90	32.60	1.32%	51
Aug 18, 2025	32.47	32.47	32.47	32.47	32.18	0.37%	66
Aug 14, 2025	32.35	32.35	32.35	32.35	32.06	1.67%	6
Aug 12, 2025	31.82	31.82	31.82	31.82	31.53	0.98%	142
Aug 11, 2025	31.51	31.51	31.51	31.51	31.23	-3.31%	1