Tanger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	33.56	33.75	32.73	32.92	32.92	0.18%	727,002
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
Feb 10, 2025	33.56	33.68	32.93	33.11	33.11	-1.40%	792,257
Feb 7, 2025	33.96	34.10	33.43	33.58	33.58	-1.41%	833,188
Feb 6, 2025	34.47	34.48	33.55	34.06	34.06	-0.58%	745,531
Feb 5, 2025	33.68	34.43	33.43	34.26	34.26	2.82%	1,204,648
Feb 4, 2025	32.78	33.66	32.39	33.32	33.32	1.12%	825,877
Feb 3, 2025	32.66	33.08	32.45	32.95	32.95	0.40%	707,583
Jan 31, 2025	33.08	33.31	32.78	32.82	32.82	-1.44%	535,537
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