Tanger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	33.08	33.31	32.78	32.82	32.82	-1.44%	535,519
Jan 30, 2025	33.09	33.34	32.79	33.30	33.02	1.62%	356,185
Jan 29, 2025	33.03	33.50	32.62	32.77	32.50	-1.21%	734,752
Jan 28, 2025	33.34	33.98	33.12	33.17	32.89	-1.46%	744,308
Jan 27, 2025	32.84	33.67	32.84	33.66	33.38	2.59%	642,720
Jan 24, 2025	32.53	32.95	32.49	32.81	32.54	0.40%	762,877
Jan 23, 2025	32.54	32.79	32.31	32.68	32.41	0.09%	725,181
Jan 22, 2025	32.90	32.95	32.58	32.65	32.38	-1.45%	671,034
Jan 21, 2025	33.22	33.69	32.62	33.13	32.86	-0.18%	943,901
Jan 17, 2025	33.19	33.28	32.90	33.19	32.91	1.04%	725,574
Jan 16, 2025	33.01	33.22	32.74	32.85	32.58	-0.30%	607,884
Jan 15, 2025	33.92	33.99	32.77	32.95	32.68	-1.17%	797,880
Jan 14, 2025	33.33	33.43	32.99	33.34	33.06	0.42%	397,373
Jan 13, 2025	32.31	33.20	32.22	33.20	32.92	1.84%	470,798
Jan 10, 2025	32.40	32.66	32.11	32.60	32.33	-1.18%	786,228
Jan 8, 2025	33.01	33.03	32.73	32.99	32.72	-0.54%	631,596
Jan 7, 2025	33.56	33.74	32.90	33.17	32.89	-1.10%	845,223
Jan 6, 2025	34.24	34.43	33.48	33.54	33.26	-2.53%	401,465
Jan 3, 2025	34.02	34.44	34.00	34.41	34.12	1.18%	423,824
Jan 2, 2025	34.12	34.35	33.77	34.01	33.73	-0.35%	416,709
Dec 31, 2024	34.00	34.32	33.85	34.13	33.85	0.68%	753,707
Dec 30, 2024	33.90	34.02	33.61	33.90	33.62	-0.35%	366,431
Dec 27, 2024	34.29	34.53	33.86	34.02	33.74	-1.42%	438,681
Dec 26, 2024	34.01	34.60	33.96	34.51	34.22	0.88%	378,838
Dec 24, 2024	34.03	34.24	33.92	34.21	33.93	0.38%	440,434
Dec 23, 2024	34.26	34.26	33.71	34.08	33.80	-0.76%	1,091,652
Dec 20, 2024	34.11	34.98	34.06	34.34	34.06	-0.03%	2,709,497
Dec 19, 2024	34.79	35.23	34.35	34.35	34.07	-0.67%	1,130,758
Dec 18, 2024	35.41	35.82	34.26	34.58	34.29	-2.34%	1,209,390
Dec 17, 2024	35.15	35.54	35.13	35.41	35.12	-0.25%	756,974
Dec 16, 2024	35.56	35.71	35.41	35.50	35.21	-0.08%	723,353
Dec 13, 2024	35.39	35.60	35.33	35.53	35.24	0.08%	511,094
Dec 12, 2024	35.50	35.92	35.45	35.50	35.21	-0.22%	410,581
Dec 11, 2024	35.64	35.76	35.32	35.58	35.28	0.23%	508,642
Dec 10, 2024	35.94	35.94	35.44	35.50	35.21	-1.50%	568,258
Dec 9, 2024	36.34	36.35	35.91	36.04	35.74	-0.72%	475,795
Dec 6, 2024	36.45	36.45	36.18	36.30	36.00	0.30%	666,733
Dec 5, 2024	36.73	36.75	36.08	36.19	35.89	-1.92%	421,126
Dec 4, 2024	36.87	37.06	36.59	36.90	36.59	0.22%	623,508
Dec 3, 2024	37.06	37.15	36.61	36.82	36.51	-0.38%	372,075
Dec 2, 2024	37.04	37.07	36.58	36.96	36.65	-0.03%	701,789
Nov 29, 2024	37.35	37.57	36.92	36.97	36.66	-0.35%	379,216
Nov 27, 2024	37.10	37.49	37.07	37.10	36.79	0.62%	453,629
Nov 26, 2024	36.66	36.94	36.50	36.87	36.56	0.55%	782,733
Nov 25, 2024	36.68	36.94	36.26	36.67	36.37	0.49%	913,318
Nov 22, 2024	36.93	37.01	36.35	36.49	36.19	-0.49%	752,950
Nov 21, 2024	36.63	36.81	36.35	36.67	36.37	0.66%	579,459
Nov 20, 2024	36.50	36.50	36.18	36.43	36.13	-0.22%	691,350
Nov 19, 2024	36.01	36.53	35.90	36.51	36.21	1.14%	908,492
Nov 18, 2024	35.82	36.22	35.74	36.10	35.80	0.67%	614,740
Nov 15, 2024	35.88	36.12	35.56	35.86	35.56	0.36%	906,042
Nov 14, 2024	35.62	35.99	35.42	35.73	35.43	0.31%	669,088
Nov 13, 2024	36.23	36.34	35.53	35.62	35.32	-0.89%	750,145
Nov 12, 2024	35.91	36.46	35.81	35.94	35.64	-0.44%	766,773
Nov 11, 2024	36.05	36.20	35.55	36.10	35.80	1.60%	1,189,565
Nov 8, 2024	35.50	35.85	35.21	35.53	35.24	0.23%	1,439,429
Nov 7, 2024	33.99	35.83	33.97	35.45	35.16	4.88%	1,468,005
Nov 6, 2024	33.99	34.56	33.57	33.80	33.52	0.93%	1,512,714
Nov 5, 2024	33.24	33.64	33.15	33.49	33.21	0.15%	633,195
Nov 4, 2024	33.12	33.68	33.08	33.44	33.16	0.75%	452,812
Nov 1, 2024	33.24	33.84	33.19	33.19	32.91	-0.12%	805,157
Oct 31, 2024	33.63	33.83	33.20	33.23	32.95	-2.18%	797,035
Oct 30, 2024	33.80	34.19	33.79	33.97	33.41	0.38%	400,254
Oct 29, 2024	33.60	33.98	33.60	33.84	33.28	0.21%	394,458
Oct 28, 2024	33.99	34.28	33.77	33.77	33.22	0.24%	247,715
Oct 25, 2024	34.65	34.65	33.57	33.69	33.14	-2.12%	551,783
Oct 24, 2024	34.09	34.44	34.03	34.42	33.85	0.97%	780,069
Oct 23, 2024	33.94	34.36	33.88	34.09	33.53	0.12%	358,999
Oct 22, 2024	34.01	34.28	33.90	34.05	33.49	-0.29%	473,371
Oct 21, 2024	34.58	34.63	34.02	34.15	33.59	-1.59%	514,600
Oct 18, 2024	34.53	34.81	34.40	34.70	34.13	0.73%	340,844
Oct 17, 2024	34.40	34.63	34.18	34.45	33.88	-0.06%	499,038
Oct 16, 2024	34.18	34.56	33.97	34.47	33.90	1.20%	502,361
Oct 15, 2024	33.68	34.54	33.68	34.06	33.50	1.25%	713,127
Oct 14, 2024	33.59	33.81	33.43	33.64	33.09	-	359,025
Oct 11, 2024	33.81	34.13	33.62	33.64	33.09	0.33%	497,929
Oct 10, 2024	33.65	33.81	33.22	33.53	32.98	-0.50%	882,010
Oct 9, 2024	33.45	33.85	33.37	33.70	33.15	0.66%	554,723
Oct 8, 2024	33.42	33.63	33.28	33.48	32.93	0.69%	1,038,713
Oct 7, 2024	33.24	33.28	32.93	33.25	32.70	-0.51%	585,730
Oct 4, 2024	32.71	33.43	32.43	33.42	32.87	2.42%	501,704
Oct 3, 2024	32.52	32.71	32.39	32.63	32.09	-0.09%	429,095
Oct 2, 2024	32.70	32.94	32.52	32.66	32.12	-0.85%	400,359
Oct 1, 2024	33.10	33.20	32.64	32.94	32.40	-0.72%	518,180
Sep 30, 2024	33.00	33.26	32.65	33.18	32.63	0.55%	857,937
Sep 27, 2024	32.75	33.24	32.61	33.00	32.46	1.38%	781,024
Sep 26, 2024	32.75	32.75	32.26	32.55	32.02	0.18%	982,431
Sep 25, 2024	32.45	32.63	32.26	32.49	31.96	0.15%	588,060
Sep 24, 2024	32.05	32.47	31.91	32.44	31.91	0.71%	550,948
Sep 23, 2024	31.96	32.28	31.84	32.21	31.68	0.94%	581,171
Sep 20, 2024	31.80	31.96	31.63	31.91	31.39	-0.13%	2,116,352
Sep 19, 2024	31.69	31.96	31.11	31.95	31.42	2.08%	712,418
Sep 18, 2024	31.43	31.83	31.04	31.30	30.79	-0.35%	620,153
Sep 17, 2024	31.86	31.88	31.30	31.41	30.89	-1.10%	562,683
Sep 16, 2024	31.95	32.01	31.66	31.76	31.24	-0.22%	394,319
Sep 13, 2024	31.92	32.05	31.65	31.83	31.31	0.89%	555,360
Sep 12, 2024	30.85	31.60	30.85	31.55	31.03	2.07%	455,197
Sep 11, 2024	30.45	31.11	30.16	30.91	30.40	0.95%	748,703
Sep 10, 2024	30.75	31.09	30.25	30.62	30.12	-0.46%	723,559
Sep 9, 2024	31.00	31.00	30.61	30.76	30.25	-1.54%	597,742