Tanger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	31.99	31.99	31.41	31.54	31.54	-0.88%	905,663
Jul 17, 2025	31.73	32.17	31.73	31.82	31.82	0.35%	1,138,221
Jul 16, 2025	31.60	31.85	31.23	31.71	31.71	0.73%	793,011
Jul 15, 2025	32.41	32.51	31.43	31.48	31.48	-3.08%	1,045,048
Jul 14, 2025	31.99	32.56	31.70	32.48	32.48	1.37%	871,288
Jul 11, 2025	31.69	32.09	31.52	32.04	32.04	0.28%	778,216
Jul 10, 2025	31.55	32.18	31.44	31.95	31.95	1.14%	939,835
Jul 9, 2025	31.45	31.75	31.39	31.59	31.59	0.48%	747,710
Jul 8, 2025	31.18	31.72	31.12	31.44	31.44	0.54%	1,009,657
Jul 7, 2025	31.30	31.83	31.11	31.27	31.27	-1.29%	921,999
Jul 3, 2025	31.46	31.83	31.31	31.68	31.68	0.99%	621,917
Jul 2, 2025	30.64	31.40	30.64	31.37	31.37	1.32%	795,385
Jul 1, 2025	30.36	31.40	30.36	30.96	30.96	1.24%	1,331,346
Jun 30, 2025	30.74	30.82	30.12	30.58	30.58	-0.07%	1,340,432
Jun 27, 2025	30.70	30.94	30.40	30.60	30.60	0.36%	2,957,217
Jun 26, 2025	30.17	30.55	29.89	30.49	30.49	1.70%	626,738
Jun 25, 2025	30.23	30.29	29.81	29.98	29.98	-1.38%	850,792
Jun 24, 2025	30.76	30.89	30.38	30.40	30.40	-0.65%	1,011,980
Jun 23, 2025	29.98	30.67	29.74	30.60	30.60	1.90%	804,097
Jun 20, 2025	30.00	30.25	29.87	30.03	30.03	0.50%	1,398,076
Jun 18, 2025	29.73	30.25	29.62	29.88	29.88	0.54%	895,477
Jun 17, 2025	29.93	30.23	29.68	29.72	29.72	-1.00%	1,278,728
Jun 16, 2025	29.93	30.23	29.69	30.02	30.02	1.15%	972,980
Jun 13, 2025	29.76	29.89	29.45	29.68	29.68	-1.26%	704,698
Jun 12, 2025	30.27	30.41	29.85	30.06	30.06	-0.99%	748,718
Jun 11, 2025	30.84	30.88	30.20	30.36	30.36	-0.95%	1,175,731
Jun 10, 2025	30.72	31.00	30.32	30.65	30.65	-0.13%	925,605
Jun 9, 2025	30.34	30.73	30.16	30.69	30.69	1.39%	943,254
Jun 6, 2025	29.68	30.31	29.46	30.27	30.27	3.24%	999,785
Jun 5, 2025	29.24	29.56	28.93	29.32	29.32	0.07%	625,462
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