Tanger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	29.14	29.45	28.69	29.30	29.30	0.69%	1,093,154
Jun 3, 2025	29.54	29.70	29.10	29.10	29.10	-1.72%	1,383,158
Jun 2, 2025	29.51	29.83	29.23	29.61	29.61	-0.64%	727,415
May 30, 2025	29.82	30.11	29.36	29.80	29.80	-0.80%	1,314,989
May 29, 2025	29.55	30.06	29.39	30.04	30.04	2.00%	877,606
May 28, 2025	29.62	29.62	29.26	29.45	29.45	-0.34%	574,908
May 27, 2025	29.23	29.72	28.93	29.55	29.55	2.57%	1,539,572
May 23, 2025	29.00	29.23	28.74	28.81	28.81	-1.54%	979,537
May 22, 2025	29.44	29.55	28.95	29.26	29.26	-1.08%	1,136,059
May 21, 2025	30.23	30.40	29.50	29.58	29.58	-2.98%	485,407
May 20, 2025	30.99	31.02	30.38	30.49	30.49	-1.93%	764,670
May 19, 2025	30.96	31.16	30.86	31.09	31.09	-0.38%	397,020
May 16, 2025	30.76	31.25	30.65	31.21	31.21	2.06%	737,133
May 15, 2025	30.21	30.63	30.19	30.58	30.58	0.69%	649,146
May 14, 2025	31.07	31.20	30.14	30.37	30.37	-3.10%	850,096
May 13, 2025	31.70	32.08	31.26	31.34	31.34	-0.95%	1,369,832
May 12, 2025	31.40	32.58	31.08	31.64	31.64	4.80%	1,806,548
May 9, 2025	29.94	30.19	29.67	30.19	30.19	1.11%	609,779
May 8, 2025	29.92	30.19	29.48	29.86	29.86	0.23%	894,217
May 7, 2025	29.83	30.10	29.45	29.79	29.79	0.37%	1,255,808
May 6, 2025	29.23	29.79	29.11	29.68	29.68	1.33%	1,582,141
May 5, 2025	29.53	29.95	29.27	29.29	29.29	-1.84%	1,196,909
May 2, 2025	30.38	30.56	29.44	29.84	29.84	-0.30%	2,279,506
May 1, 2025	31.09	31.11	29.33	29.93	29.93	-5.01%	3,438,784
Apr 30, 2025	30.84	31.54	30.44	31.51	31.51	0.35%	1,189,176
Apr 29, 2025	31.94	32.13	31.29	31.40	31.11	-2.76%	1,109,695
Apr 28, 2025	32.05	32.42	31.89	32.29	31.99	0.62%	774,920
Apr 25, 2025	31.80	32.23	31.55	32.09	31.80	0.63%	553,767
Apr 24, 2025	31.82	32.13	31.60	31.89	31.60	0.09%	621,141
Apr 23, 2025	32.10	33.05	31.68	31.86	31.57	0.54%	1,584,695
Apr 22, 2025	31.59	31.98	31.28	31.69	31.40	1.93%	683,700
Apr 21, 2025	32.16	32.25	30.76	31.09	30.80	-4.13%	926,698
Apr 17, 2025	32.03	32.62	32.03	32.43	32.13	1.53%	529,325
Apr 16, 2025	31.93	32.31	31.67	31.94	31.65	-0.37%	630,198
Apr 15, 2025	32.22	32.29	31.72	32.06	31.77	0.66%	1,068,555
Apr 14, 2025	31.24	32.00	31.07	31.85	31.56	2.87%	1,454,245
Apr 11, 2025	30.85	31.32	29.69	30.96	30.68	0.06%	782,179
Apr 10, 2025	31.48	32.16	30.21	30.94	30.66	-4.09%	1,172,457
Apr 9, 2025	30.03	32.50	28.92	32.26	31.96	7.28%	1,700,454
Apr 8, 2025	31.26	31.75	29.68	30.07	29.79	-1.44%	1,899,848
Apr 7, 2025	29.57	31.78	29.05	30.51	30.23	-0.29%	1,730,735
Apr 4, 2025	30.72	31.56	29.78	30.60	30.32	-3.41%	1,862,240
Apr 3, 2025	33.81	33.97	30.89	31.68	31.39	-8.57%	1,832,690
Apr 2, 2025	33.74	34.75	33.47	34.65	34.33	1.85%	813,393
Apr 1, 2025	33.88	34.14	33.42	34.02	33.71	0.68%	1,157,558
Mar 31, 2025	32.65	33.97	32.59	33.79	33.48	2.64%	1,129,470
Mar 28, 2025	33.56	33.75	32.73	32.92	32.62	0.18%	727,045
Mar 27, 2025	32.86	33.31	32.72	32.86	32.56	-0.09%	632,798
Mar 26, 2025	32.98	33.12	32.69	32.89	32.59	0.09%	465,259
Mar 25, 2025	33.20	33.32	32.72	32.86	32.56	-1.65%	640,031