Tanger Inc. (SKT)
NYSE: SKT · Real-Time Price · USD
31.97
+0.28 (0.88%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Tanger Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 32.10 | 33.05 | 31.68 | 31.86 | 31.86 | 0.54% | 1,584,695 |
Apr 22, 2025 | 31.59 | 31.98 | 31.28 | 31.69 | 31.69 | 1.93% | 683,700 |
Apr 21, 2025 | 32.16 | 32.25 | 30.76 | 31.09 | 31.09 | -4.13% | 926,698 |
Apr 17, 2025 | 32.03 | 32.62 | 32.03 | 32.43 | 32.43 | 1.53% | 529,325 |
Apr 16, 2025 | 31.93 | 32.31 | 31.67 | 31.94 | 31.94 | -0.37% | 630,198 |
Apr 15, 2025 | 32.22 | 32.29 | 31.72 | 32.06 | 32.06 | 0.66% | 1,068,555 |
Apr 14, 2025 | 31.24 | 32.00 | 31.07 | 31.85 | 31.85 | 2.87% | 1,454,245 |
Apr 11, 2025 | 30.85 | 31.32 | 29.69 | 30.96 | 30.96 | 0.06% | 782,179 |
Apr 10, 2025 | 31.48 | 32.16 | 30.21 | 30.94 | 30.94 | -4.09% | 1,172,457 |
Apr 9, 2025 | 30.03 | 32.50 | 28.92 | 32.26 | 32.26 | 7.28% | 1,700,454 |
Apr 8, 2025 | 31.26 | 31.75 | 29.68 | 30.07 | 30.07 | -1.44% | 1,899,848 |
Apr 7, 2025 | 29.57 | 31.78 | 29.05 | 30.51 | 30.51 | -0.29% | 1,730,735 |
Apr 4, 2025 | 30.72 | 31.56 | 29.78 | 30.60 | 30.60 | -3.41% | 1,862,240 |
Apr 3, 2025 | 33.81 | 33.97 | 30.89 | 31.68 | 31.68 | -8.57% | 1,832,690 |
Apr 2, 2025 | 33.74 | 34.75 | 33.47 | 34.65 | 34.65 | 1.85% | 813,393 |
Apr 1, 2025 | 33.88 | 34.14 | 33.42 | 34.02 | 34.02 | 0.68% | 1,157,558 |
Mar 31, 2025 | 32.65 | 33.97 | 32.59 | 33.79 | 33.79 | 2.64% | 1,129,470 |
Mar 28, 2025 | 33.56 | 33.75 | 32.73 | 32.92 | 32.92 | 0.18% | 727,045 |
Mar 27, 2025 | 32.86 | 33.31 | 32.72 | 32.86 | 32.86 | -0.09% | 632,798 |
Mar 26, 2025 | 32.98 | 33.12 | 32.69 | 32.89 | 32.89 | 0.09% | 465,259 |
Mar 25, 2025 | 33.20 | 33.32 | 32.72 | 32.86 | 32.86 | -1.65% | 640,031 |
Mar 24, 2025 | 32.20 | 33.41 | 32.20 | 33.41 | 33.41 | 4.80% | 732,673 |
Mar 21, 2025 | 31.95 | 32.05 | 31.24 | 31.88 | 31.88 | -1.02% | 1,323,226 |
Mar 20, 2025 | 32.59 | 32.95 | 32.21 | 32.21 | 32.21 | -1.62% | 579,417 |
Mar 19, 2025 | 32.22 | 33.02 | 31.91 | 32.74 | 32.74 | 1.65% | 806,980 |
Mar 18, 2025 | 32.26 | 32.49 | 31.85 | 32.21 | 32.21 | -0.59% | 1,350,445 |
Mar 17, 2025 | 31.72 | 32.49 | 31.72 | 32.40 | 32.40 | 1.41% | 806,896 |
Mar 14, 2025 | 31.95 | 32.09 | 31.61 | 31.95 | 31.95 | 0.63% | 872,737 |
Mar 13, 2025 | 32.76 | 32.83 | 31.61 | 31.75 | 31.75 | -2.91% | 822,161 |
Mar 12, 2025 | 32.99 | 32.99 | 32.38 | 32.70 | 32.70 | -0.49% | 1,112,277 |
Mar 11, 2025 | 33.01 | 33.32 | 32.31 | 32.86 | 32.86 | 0.55% | 1,391,536 |
Mar 10, 2025 | 33.55 | 33.80 | 32.57 | 32.68 | 32.68 | -2.94% | 914,086 |
Mar 7, 2025 | 34.22 | 34.26 | 33.51 | 33.67 | 33.67 | -1.35% | 643,465 |
Mar 6, 2025 | 35.33 | 35.37 | 34.03 | 34.13 | 34.13 | -4.02% | 775,582 |
Mar 5, 2025 | 34.54 | 35.62 | 34.51 | 35.56 | 35.56 | 1.72% | 819,310 |
Mar 4, 2025 | 35.57 | 35.80 | 34.93 | 34.96 | 34.96 | -1.85% | 988,612 |
Mar 3, 2025 | 35.38 | 35.76 | 35.26 | 35.62 | 35.62 | 0.48% | 982,776 |
Feb 28, 2025 | 35.20 | 35.53 | 34.70 | 35.45 | 35.45 | 1.03% | 1,186,875 |
Feb 27, 2025 | 35.16 | 35.44 | 34.81 | 35.09 | 35.09 | -0.59% | 717,143 |
Feb 26, 2025 | 35.84 | 35.94 | 35.28 | 35.30 | 35.30 | -1.62% | 716,543 |
Feb 25, 2025 | 35.79 | 36.51 | 35.79 | 35.88 | 35.88 | -0.33% | 1,169,857 |
Feb 24, 2025 | 36.00 | 36.44 | 35.77 | 36.00 | 36.00 | 0.53% | 721,293 |
Feb 21, 2025 | 36.28 | 36.58 | 35.47 | 35.81 | 35.81 | -0.33% | 899,066 |
Feb 20, 2025 | 35.90 | 36.76 | 35.43 | 35.93 | 35.93 | 3.87% | 1,204,528 |
Feb 19, 2025 | 34.48 | 34.74 | 34.36 | 34.59 | 34.59 | -0.35% | 704,868 |
Feb 18, 2025 | 34.20 | 34.72 | 34.17 | 34.71 | 34.71 | 1.34% | 697,885 |
Feb 14, 2025 | 34.54 | 35.08 | 34.22 | 34.25 | 34.25 | -0.75% | 748,581 |
Feb 13, 2025 | 33.73 | 34.63 | 33.65 | 34.51 | 34.51 | 2.77% | 1,096,982 |
Feb 12, 2025 | 32.76 | 33.79 | 32.70 | 33.58 | 33.58 | 1.05% | 562,291 |
Feb 11, 2025 | 33.01 | 33.33 | 33.01 | 33.23 | 33.23 | 0.36% | 366,807 |