Tanger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	34.22	34.50	34.22	34.50	-	1.29%	4
Feb 11, 2026	34.50	34.50	33.94	34.06	34.06	-0.09%	35
Feb 10, 2026	33.69	34.09	33.69	34.09	34.09	1.43%	7
Feb 9, 2026	33.78	33.78	33.53	33.61	33.61	-0.78%	35
Feb 6, 2026	33.52	33.88	33.49	33.88	33.88	3.03%	43
Feb 5, 2026	33.05	33.05	32.88	32.88	32.88	0.49%	6
Feb 4, 2026	31.58	32.72	31.58	32.72	32.72	4.77%	8
Feb 3, 2026	32.53	32.53	31.13	31.23	31.23	-4.29%	683
Feb 2, 2026	32.64	32.89	32.63	32.63	32.63	1.05%	137
Jan 30, 2026	32.68	32.78	32.28	32.29	32.29	-1.58%	52
Jan 29, 2026	32.61	32.82	32.43	32.81	32.52	1.39%	12
Jan 28, 2026	32.64	32.74	32.36	32.36	32.07	0.19%	11
Jan 27, 2026	32.91	32.91	32.28	32.30	32.01	-0.09%	206
Jan 26, 2026	32.55	32.55	32.33	32.33	32.04	-0.37%	3
Jan 23, 2026	32.48	32.48	32.45	32.45	32.16	-2.49%	28
Jan 20, 2026	33.28	33.28	33.28	33.28	32.98	-0.10%	405
Jan 14, 2026	33.31	33.31	33.31	33.31	33.01	-0.92%	22
Jan 13, 2026	33.62	33.62	33.62	33.62	33.32	-1.91%	101
Jan 12, 2026	34.30	34.30	34.15	34.28	33.97	-1.49%	172
Jan 8, 2026	34.40	35.04	34.40	34.80	34.48	4.20%	357
Jan 5, 2026	33.39	33.39	33.39	33.39	33.09	1.03%	371
Jan 2, 2026	33.47	33.47	33.05	33.05	32.75	-3.64%	2
Dec 31, 2025	34.30	34.30	34.30	34.30	33.99	2.21%	-
Dec 24, 2025	33.56	33.56	33.56	33.56	33.26	-2.10%	1
Dec 23, 2025	34.28	34.28	34.28	34.28	33.97	0.26%	2
Dec 22, 2025	34.19	34.19	34.19	34.19	33.88	-0.36%	44
Dec 19, 2025	34.31	34.31	34.31	34.31	34.01	0.93%	27
Dec 16, 2025	34.06	34.06	34.00	34.00	33.69	0.86%	152
Dec 15, 2025	33.83	33.83	33.64	33.71	33.41	0.26%	7
Dec 12, 2025	32.57	33.65	32.57	33.62	33.32	2.63%	10
Dec 10, 2025	32.76	32.76	32.76	32.76	32.47	-0.33%	2
Dec 9, 2025	32.89	32.89	32.70	32.87	32.58	1.93%	1,009
Dec 8, 2025	32.11	32.25	32.09	32.25	31.96	0.81%	1,218
Dec 5, 2025	32.21	32.21	31.99	31.99	31.70	-1.30%	322
Dec 4, 2025	32.41	32.41	32.41	32.41	32.12	-3.66%	309
Nov 28, 2025	33.64	33.64	33.64	33.64	33.34	-0.38%	2
Nov 24, 2025	33.77	33.77	33.77	33.77	33.47	2.80%	3
Nov 20, 2025	32.85	32.85	32.85	32.85	32.56	0.44%	15
Nov 19, 2025	32.73	32.73	32.71	32.71	32.41	-5.47%	5
Nov 17, 2025	34.60	34.60	34.60	34.60	34.29	1.73%	2
Nov 13, 2025	34.01	34.01	34.01	34.01	33.71	-0.50%	29
Nov 12, 2025	34.18	34.18	34.18	34.18	33.87	-1.67%	100
Nov 11, 2025	34.06	34.76	34.06	34.76	34.45	0.79%	13
Nov 10, 2025	34.49	34.49	34.49	34.49	34.18	1.04%	12
Nov 7, 2025	34.13	34.13	34.13	34.13	33.83	4.96%	35
Oct 30, 2025	32.98	32.98	32.52	32.52	31.94	-1.49%	87
Oct 28, 2025	32.86	33.01	32.86	33.01	32.42	-0.52%	5
Oct 27, 2025	33.18	33.18	33.18	33.18	32.59	-0.33%	8
Oct 24, 2025	33.29	33.29	33.29	33.29	32.70	1.07%	1
Oct 23, 2025	32.94	32.94	32.94	32.94	32.35	1.12%	-