Tanger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	32.55	33.10	32.27	32.95	32.95	1.60%	1,021,559
Aug 12, 2025	31.66	32.46	31.57	32.43	32.43	2.59%	875,059
Aug 11, 2025	31.52	31.85	31.44	31.61	31.61	-0.16%	725,806
Aug 8, 2025	32.17	32.28	31.57	31.66	31.66	-0.88%	841,369
Aug 7, 2025	32.81	32.85	31.72	31.94	31.94	-1.78%	930,438
Aug 6, 2025	32.46	32.70	32.35	32.52	32.52	0.71%	1,077,058
Aug 5, 2025	31.11	32.48	30.62	32.29	32.29	5.97%	2,261,188
Aug 4, 2025	29.59	30.50	29.56	30.47	30.47	3.22%	1,292,937
Aug 1, 2025	29.93	30.19	29.24	29.52	29.52	-1.67%	1,386,269
Jul 31, 2025	30.06	30.36	29.93	30.02	30.02	-2.02%	871,885
Jul 30, 2025	31.21	31.41	30.44	30.64	30.34	-1.35%	723,783
Jul 29, 2025	31.47	31.47	31.01	31.06	30.76	0.19%	947,306
Jul 28, 2025	31.51	31.55	31.00	31.00	30.70	-1.05%	683,943
Jul 25, 2025	31.64	31.64	31.04	31.33	31.03	-0.57%	1,226,443
Jul 24, 2025	31.57	31.97	31.50	31.51	31.21	-0.91%	551,307
Jul 23, 2025	31.76	31.87	31.49	31.80	31.49	0.16%	1,256,355
Jul 22, 2025	31.45	31.92	31.44	31.75	31.44	0.70%	678,623
Jul 21, 2025	31.67	31.91	31.44	31.53	31.23	-0.03%	833,905
Jul 18, 2025	31.99	31.99	31.41	31.54	31.24	-0.88%	961,054
Jul 17, 2025	31.73	32.17	31.73	31.82	31.51	0.35%	1,138,221
Jul 16, 2025	31.60	31.85	31.23	31.71	31.40	0.73%	793,011
Jul 15, 2025	32.41	32.51	31.43	31.48	31.18	-3.08%	1,045,048
Jul 14, 2025	31.99	32.56	31.70	32.48	32.17	1.37%	871,288
Jul 11, 2025	31.69	32.09	31.52	32.04	31.73	0.28%	778,216
Jul 10, 2025	31.55	32.18	31.44	31.95	31.64	1.14%	939,835
Jul 9, 2025	31.45	31.75	31.39	31.59	31.29	0.48%	747,710
Jul 8, 2025	31.18	31.72	31.12	31.44	31.14	0.54%	1,009,657
Jul 7, 2025	31.30	31.83	31.11	31.27	30.97	-1.29%	921,999
Jul 3, 2025	31.46	31.83	31.31	31.68	31.37	0.99%	621,917
Jul 2, 2025	30.64	31.40	30.64	31.37	31.07	1.32%	795,385
Jul 1, 2025	30.36	31.40	30.36	30.96	30.66	1.24%	1,331,346
Jun 30, 2025	30.74	30.82	30.12	30.58	30.29	-0.07%	1,340,432
Jun 27, 2025	30.70	30.94	30.40	30.60	30.31	0.36%	2,957,217
Jun 26, 2025	30.17	30.55	29.89	30.49	30.20	1.70%	626,738
Jun 25, 2025	30.23	30.29	29.81	29.98	29.69	-1.38%	850,792
Jun 24, 2025	30.76	30.89	30.38	30.40	30.11	-0.65%	1,011,980
Jun 23, 2025	29.98	30.67	29.74	30.60	30.31	1.90%	804,097
Jun 20, 2025	30.00	30.25	29.87	30.03	29.74	0.50%	1,398,076
Jun 18, 2025	29.73	30.25	29.62	29.88	29.59	0.54%	895,477
Jun 17, 2025	29.93	30.23	29.68	29.72	29.43	-1.00%	1,278,728
Jun 16, 2025	29.93	30.23	29.69	30.02	29.73	1.15%	972,980
Jun 13, 2025	29.76	29.89	29.45	29.68	29.39	-1.26%	704,698
Jun 12, 2025	30.27	30.41	29.85	30.06	29.77	-0.99%	748,718
Jun 11, 2025	30.84	30.88	30.20	30.36	30.07	-0.95%	1,175,731
Jun 10, 2025	30.72	31.00	30.32	30.65	30.35	-0.13%	925,605
Jun 9, 2025	30.34	30.73	30.16	30.69	30.39	1.39%	943,254
Jun 6, 2025	29.68	30.31	29.46	30.27	29.98	3.24%	999,785
Jun 5, 2025	29.24	29.56	28.93	29.32	29.04	0.07%	625,462
Jun 4, 2025	29.14	29.45	28.69	29.30	29.02	0.69%	1,093,154
Jun 3, 2025	29.54	29.70	29.10	29.10	28.82	-1.72%	1,383,158