Tanger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	33.18	33.18	33.18	33.18	33.18	-0.33%	8
Oct 24, 2025	33.29	33.29	33.29	33.29	33.29	1.07%	1
Oct 23, 2025	32.94	32.94	32.94	32.94	32.94	1.12%	-
Oct 16, 2025	32.57	32.58	32.57	32.58	32.58	0.23%	47
Oct 15, 2025	32.50	32.50	32.50	32.50	32.50	-2.08%	136
Oct 7, 2025	33.19	33.19	33.19	33.19	33.19	-0.27%	2
Oct 1, 2025	33.84	33.84	33.28	33.28	33.28	-0.74%	38
Sep 26, 2025	33.53	33.53	33.53	33.53	33.53	0.73%	654
Sep 24, 2025	33.29	33.29	33.29	33.29	33.29	-0.72%	11
Sep 19, 2025	33.96	33.96	33.53	33.53	33.53	-1.66%	2
Sep 17, 2025	34.09	34.09	34.09	34.09	34.09	1.28%	24
Sep 15, 2025	33.67	33.67	33.66	33.66	33.66	-2.69%	6
Sep 12, 2025	34.59	34.59	34.59	34.59	34.59	0.93%	3
Sep 10, 2025	34.27	34.27	34.27	34.27	34.27	-0.23%	17
Sep 9, 2025	34.35	34.35	34.35	34.35	34.35	-0.15%	296
Sep 8, 2025	34.40	34.63	34.40	34.40	34.40	-0.95%	201
Sep 5, 2025	34.50	34.73	34.50	34.73	34.73	3.46%	31
Sep 3, 2025	33.58	33.58	33.57	33.57	33.57	-1.09%	6
Aug 29, 2025	33.94	33.94	33.94	33.94	33.94	0.92%	117
Aug 27, 2025	33.63	33.63	33.63	33.63	33.63	-0.24%	1
Aug 22, 2025	33.07	33.71	33.07	33.71	33.71	2.46%	202
Aug 19, 2025	32.90	32.90	32.90	32.90	32.90	1.32%	51
Aug 18, 2025	32.47	32.47	32.47	32.47	32.47	0.37%	66
Aug 14, 2025	32.35	32.35	32.35	32.35	32.35	1.67%	6
Aug 12, 2025	31.82	31.82	31.82	31.82	31.82	0.98%	142
Aug 11, 2025	31.51	31.51	31.51	31.51	31.51	-3.31%	1
Aug 6, 2025	32.59	32.59	32.59	32.59	32.59	2.42%	34
Aug 5, 2025	31.34	31.82	31.34	31.82	31.82	6.35%	6
Aug 4, 2025	29.67	29.92	29.64	29.92	29.92	0.44%	79
Aug 1, 2025	29.67	29.79	29.67	29.79	29.79	-4.87%	39
Jul 28, 2025	31.33	31.33	31.31	31.31	31.02	0.04%	18
Jul 25, 2025	31.30	31.30	31.30	31.30	31.01	-1.80%	14
Jul 24, 2025	30.77	31.88	30.77	31.88	31.58	0.77%	7
Jul 23, 2025	31.63	31.63	31.63	31.63	31.34	-0.85%	2
Jul 22, 2025	31.90	31.90	31.90	31.90	31.60	0.63%	36
Jul 21, 2025	31.70	31.70	31.70	31.70	31.40	0.18%	5
Jul 18, 2025	31.45	31.64	31.45	31.64	31.35	0.77%	29
Jul 16, 2025	31.40	31.40	31.40	31.40	31.11	-0.46%	49
Jul 15, 2025	31.54	31.54	31.54	31.54	31.25	-1.58%	5
Jul 14, 2025	32.04	32.05	32.04	32.05	31.75	2.56%	103
Jul 10, 2025	31.25	31.25	31.25	31.25	30.96	-1.35%	2
Jul 9, 2025	31.68	31.68	31.68	31.68	31.38	0.16%	101
Jul 7, 2025	31.82	31.82	31.63	31.63	31.33	0.09%	21
Jul 3, 2025	31.50	31.60	31.50	31.60	31.31	2.92%	215
Jul 1, 2025	30.70	30.70	30.70	30.70	30.42	0.49%	10
Jun 30, 2025	30.55	30.55	30.55	30.55	30.27	-0.91%	258
Jun 27, 2025	30.84	30.84	30.84	30.84	30.55	2.19%	38
Jun 26, 2025	30.17	30.17	30.17	30.17	29.89	-2.48%	3
Jun 24, 2025	30.94	30.94	30.94	30.94	30.65	3.20%	4
Jun 23, 2025	29.98	29.98	29.98	29.98	29.70	-0.40%	5