Tanger Inc. (SKT)
NYSE: SKT · Real-Time Price · USD
33.69
-0.73 (-2.12%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Tanger Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 34.09 | 34.44 | 34.03 | 34.42 | 34.42 | 0.97% | 780,069 |
Oct 23, 2024 | 33.94 | 34.36 | 33.88 | 34.09 | 34.09 | 0.12% | 358,999 |
Oct 22, 2024 | 34.01 | 34.28 | 33.90 | 34.05 | 34.05 | -0.29% | 473,371 |
Oct 21, 2024 | 34.58 | 34.63 | 34.02 | 34.15 | 34.15 | -1.59% | 514,600 |
Oct 18, 2024 | 34.53 | 34.81 | 34.40 | 34.70 | 34.70 | 0.73% | 340,844 |
Oct 17, 2024 | 34.40 | 34.63 | 34.18 | 34.45 | 34.45 | -0.06% | 499,038 |
Oct 16, 2024 | 34.18 | 34.56 | 33.97 | 34.47 | 34.47 | 1.20% | 502,361 |
Oct 15, 2024 | 33.68 | 34.54 | 33.68 | 34.06 | 34.06 | 1.25% | 713,127 |
Oct 14, 2024 | 33.59 | 33.81 | 33.43 | 33.64 | 33.64 | - | 359,025 |
Oct 11, 2024 | 33.81 | 34.13 | 33.62 | 33.64 | 33.64 | 0.33% | 497,929 |
Oct 10, 2024 | 33.65 | 33.81 | 33.22 | 33.53 | 33.53 | -0.50% | 882,010 |
Oct 9, 2024 | 33.45 | 33.85 | 33.37 | 33.70 | 33.70 | 0.66% | 554,723 |
Oct 8, 2024 | 33.42 | 33.63 | 33.28 | 33.48 | 33.48 | 0.69% | 1,038,713 |
Oct 7, 2024 | 33.24 | 33.28 | 32.93 | 33.25 | 33.25 | -0.51% | 585,730 |
Oct 4, 2024 | 32.71 | 33.43 | 32.43 | 33.42 | 33.42 | 2.42% | 501,704 |
Oct 3, 2024 | 32.52 | 32.71 | 32.39 | 32.63 | 32.63 | -0.09% | 429,095 |
Oct 2, 2024 | 32.70 | 32.94 | 32.52 | 32.66 | 32.66 | -0.85% | 400,359 |
Oct 1, 2024 | 33.10 | 33.20 | 32.64 | 32.94 | 32.94 | -0.72% | 518,180 |
Sep 30, 2024 | 33.00 | 33.26 | 32.65 | 33.18 | 33.18 | 0.55% | 857,937 |
Sep 27, 2024 | 32.75 | 33.24 | 32.61 | 33.00 | 33.00 | 1.38% | 781,024 |
Sep 26, 2024 | 32.75 | 32.75 | 32.26 | 32.55 | 32.55 | 0.18% | 982,431 |
Sep 25, 2024 | 32.45 | 32.63 | 32.26 | 32.49 | 32.49 | 0.15% | 588,060 |
Sep 24, 2024 | 32.05 | 32.47 | 31.91 | 32.44 | 32.44 | 0.71% | 550,948 |
Sep 23, 2024 | 31.96 | 32.28 | 31.84 | 32.21 | 32.21 | 0.94% | 581,171 |
Sep 20, 2024 | 31.80 | 31.96 | 31.63 | 31.91 | 31.91 | -0.13% | 2,116,352 |
Sep 19, 2024 | 31.69 | 31.96 | 31.11 | 31.95 | 31.95 | 2.08% | 712,418 |
Sep 18, 2024 | 31.43 | 31.83 | 31.04 | 31.30 | 31.30 | -0.35% | 620,153 |
Sep 17, 2024 | 31.86 | 31.88 | 31.30 | 31.41 | 31.41 | -1.10% | 562,683 |
Sep 16, 2024 | 31.95 | 32.01 | 31.66 | 31.76 | 31.76 | -0.22% | 394,319 |
Sep 13, 2024 | 31.92 | 32.05 | 31.65 | 31.83 | 31.83 | 0.89% | 555,360 |
Sep 12, 2024 | 30.85 | 31.60 | 30.85 | 31.55 | 31.55 | 2.07% | 455,197 |
Sep 11, 2024 | 30.45 | 31.11 | 30.16 | 30.91 | 30.91 | 0.95% | 748,703 |
Sep 10, 2024 | 30.75 | 31.09 | 30.25 | 30.62 | 30.62 | -0.46% | 723,559 |
Sep 9, 2024 | 31.00 | 31.00 | 30.61 | 30.76 | 30.76 | -1.54% | 597,742 |
Sep 6, 2024 | 31.15 | 31.34 | 30.88 | 31.24 | 31.24 | 0.45% | 570,621 |
Sep 5, 2024 | 31.00 | 31.38 | 30.98 | 31.10 | 31.10 | 1.11% | 946,998 |
Sep 4, 2024 | 30.24 | 31.07 | 30.13 | 30.76 | 30.76 | 1.79% | 878,500 |
Sep 3, 2024 | 30.17 | 30.41 | 29.97 | 30.22 | 30.22 | -0.72% | 888,151 |
Aug 30, 2024 | 30.23 | 30.50 | 30.18 | 30.44 | 30.44 | 0.86% | 802,411 |
Aug 29, 2024 | 30.50 | 30.60 | 30.14 | 30.18 | 30.18 | -0.89% | 647,521 |
Aug 28, 2024 | 30.28 | 30.69 | 30.19 | 30.45 | 30.45 | 0.43% | 1,125,823 |
Aug 27, 2024 | 30.19 | 30.60 | 30.13 | 30.32 | 30.32 | 0.26% | 789,066 |
Aug 26, 2024 | 29.88 | 30.37 | 29.66 | 30.24 | 30.24 | 2.09% | 696,373 |
Aug 23, 2024 | 28.91 | 29.71 | 28.69 | 29.62 | 29.62 | 2.92% | 593,907 |
Aug 22, 2024 | 28.69 | 28.86 | 28.65 | 28.78 | 28.78 | 0.14% | 363,121 |
Aug 21, 2024 | 28.79 | 28.79 | 28.52 | 28.74 | 28.74 | 0.31% | 360,436 |
Aug 20, 2024 | 28.20 | 28.65 | 28.13 | 28.65 | 28.65 | 1.24% | 496,436 |
Aug 19, 2024 | 28.03 | 28.37 | 27.96 | 28.30 | 28.30 | 1.00% | 360,053 |
Aug 16, 2024 | 28.26 | 28.44 | 27.84 | 28.02 | 28.02 | -1.23% | 469,387 |
Aug 15, 2024 | 27.94 | 28.61 | 27.82 | 28.37 | 28.37 | 2.86% | 802,021 |
Aug 14, 2024 | 27.65 | 27.77 | 27.37 | 27.58 | 27.58 | 0.07% | 615,483 |
Aug 13, 2024 | 27.73 | 27.80 | 27.43 | 27.56 | 27.56 | 0.25% | 399,225 |
Aug 12, 2024 | 27.78 | 27.80 | 27.23 | 27.49 | 27.49 | -1.22% | 499,545 |
Aug 9, 2024 | 27.33 | 28.01 | 27.14 | 27.83 | 27.83 | 1.87% | 519,095 |
Aug 8, 2024 | 27.24 | 27.35 | 27.03 | 27.32 | 27.32 | 1.19% | 1,360,533 |
Aug 7, 2024 | 27.69 | 27.82 | 26.99 | 27.00 | 27.00 | -1.10% | 645,316 |
Aug 6, 2024 | 26.84 | 27.71 | 26.67 | 27.30 | 27.30 | 1.79% | 1,165,416 |
Aug 5, 2024 | 26.97 | 27.55 | 26.62 | 26.82 | 26.82 | -4.15% | 1,809,283 |
Aug 2, 2024 | 28.05 | 29.47 | 27.74 | 27.98 | 27.98 | -2.64% | 1,358,671 |
Aug 1, 2024 | 29.11 | 29.28 | 28.31 | 28.74 | 28.74 | -0.55% | 732,659 |
Jul 31, 2024 | 28.75 | 29.57 | 28.68 | 28.90 | 28.90 | -0.76% | 873,150 |
Jul 30, 2024 | 28.75 | 29.28 | 28.39 | 29.12 | 28.85 | 1.68% | 482,738 |
Jul 29, 2024 | 28.44 | 28.85 | 28.21 | 28.64 | 28.37 | 1.02% | 493,169 |
Jul 26, 2024 | 28.01 | 28.43 | 27.78 | 28.35 | 28.08 | 2.31% | 547,103 |
Jul 25, 2024 | 28.09 | 28.34 | 27.53 | 27.71 | 27.45 | -0.86% | 649,059 |
Jul 24, 2024 | 29.02 | 29.19 | 27.87 | 27.95 | 27.69 | -3.82% | 739,341 |
Jul 23, 2024 | 28.41 | 29.27 | 28.29 | 29.06 | 28.79 | 1.82% | 898,151 |
Jul 22, 2024 | 28.43 | 28.61 | 28.05 | 28.54 | 28.27 | 1.06% | 554,770 |
Jul 19, 2024 | 28.38 | 28.46 | 28.06 | 28.24 | 27.97 | -0.25% | 485,364 |
Jul 18, 2024 | 27.98 | 28.72 | 27.98 | 28.31 | 28.04 | 0.68% | 696,610 |
Jul 17, 2024 | 27.73 | 28.45 | 27.73 | 28.12 | 27.86 | 0.54% | 708,000 |
Jul 16, 2024 | 27.86 | 28.00 | 27.70 | 27.97 | 27.71 | 1.08% | 912,324 |
Jul 15, 2024 | 27.62 | 27.72 | 27.33 | 27.67 | 27.41 | 1.10% | 633,742 |
Jul 12, 2024 | 27.25 | 27.56 | 27.08 | 27.37 | 27.11 | 1.37% | 539,720 |
Jul 11, 2024 | 27.35 | 27.49 | 26.89 | 27.00 | 26.75 | 0.33% | 580,501 |
Jul 10, 2024 | 26.57 | 27.03 | 26.37 | 26.91 | 26.66 | 1.62% | 590,447 |
Jul 9, 2024 | 26.22 | 26.72 | 26.05 | 26.48 | 26.23 | 0.53% | 810,630 |
Jul 8, 2024 | 26.28 | 26.55 | 26.16 | 26.34 | 26.09 | 0.80% | 570,642 |
Jul 5, 2024 | 26.07 | 26.42 | 25.96 | 26.13 | 25.88 | -0.08% | 801,944 |
Jul 3, 2024 | 26.23 | 26.33 | 26.01 | 26.15 | 25.90 | 0.23% | 332,991 |
Jul 2, 2024 | 26.39 | 26.45 | 25.94 | 26.09 | 25.84 | -0.65% | 1,654,413 |
Jul 1, 2024 | 27.06 | 27.06 | 26.12 | 26.26 | 26.01 | -3.14% | 678,152 |
Jun 28, 2024 | 27.32 | 27.32 | 26.75 | 27.11 | 26.85 | 0.63% | 2,060,566 |
Jun 27, 2024 | 26.59 | 26.96 | 26.53 | 26.94 | 26.69 | 1.51% | 556,304 |
Jun 26, 2024 | 26.49 | 26.74 | 26.32 | 26.54 | 26.29 | -0.79% | 717,392 |
Jun 25, 2024 | 27.06 | 27.07 | 26.48 | 26.75 | 26.50 | -1.18% | 606,631 |
Jun 24, 2024 | 26.57 | 27.26 | 26.54 | 27.07 | 26.82 | 1.96% | 943,089 |
Jun 21, 2024 | 26.95 | 27.00 | 26.38 | 26.55 | 26.30 | -0.97% | 1,537,827 |
Jun 20, 2024 | 26.60 | 27.12 | 26.59 | 26.81 | 26.56 | 0.49% | 960,091 |
Jun 18, 2024 | 27.21 | 27.33 | 26.58 | 26.68 | 26.43 | -1.69% | 854,747 |
Jun 17, 2024 | 26.94 | 27.14 | 26.82 | 27.14 | 26.88 | 0.33% | 621,657 |
Jun 14, 2024 | 27.53 | 27.80 | 27.00 | 27.05 | 26.80 | -2.80% | 469,497 |
Jun 13, 2024 | 27.90 | 27.98 | 27.54 | 27.83 | 27.57 | -0.11% | 395,380 |
Jun 12, 2024 | 27.83 | 28.22 | 27.75 | 27.86 | 27.60 | 2.80% | 959,473 |
Jun 11, 2024 | 26.88 | 27.25 | 26.75 | 27.10 | 26.85 | 0.15% | 892,221 |
Jun 10, 2024 | 26.53 | 27.14 | 26.51 | 27.06 | 26.81 | 0.97% | 888,973 |
Jun 7, 2024 | 26.75 | 26.94 | 26.64 | 26.80 | 26.55 | -1.03% | 724,952 |
Jun 6, 2024 | 27.00 | 27.12 | 26.89 | 27.08 | 26.83 | -0.44% | 473,269 |
Jun 5, 2024 | 27.50 | 27.50 | 27.09 | 27.20 | 26.94 | -0.91% | 538,189 |
Jun 4, 2024 | 27.58 | 27.65 | 27.44 | 27.45 | 27.19 | -0.83% | 458,741 |