Tanger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	33.48	33.69	33.30	33.62	33.62	0.39%	890,462
Jan 15, 2026	33.36	34.12	33.36	33.49	33.49	-0.06%	623,382
Jan 14, 2026	33.68	33.71	33.30	33.51	33.51	-0.27%	549,079
Jan 13, 2026	33.99	34.29	33.37	33.60	33.60	-1.35%	1,200,485
Jan 12, 2026	33.87	34.42	33.81	34.06	34.06	-0.15%	850,762
Jan 9, 2026	34.31	34.72	33.78	34.11	34.11	-0.90%	1,425,005
Jan 8, 2026	33.90	35.21	33.78	34.42	34.42	1.47%	3,818,253
Jan 7, 2026	34.01	34.25	33.68	33.92	33.92	-0.38%	1,135,371
Jan 6, 2026	33.20	34.13	33.07	34.05	34.05	2.13%	829,291
Jan 5, 2026	33.02	33.52	32.81	33.34	33.34	0.69%	715,290
Jan 2, 2026	33.50	33.50	32.90	33.11	33.11	-0.78%	665,085
Dec 31, 2025	34.11	34.11	33.36	33.37	33.37	-2.03%	663,301
Dec 30, 2025	33.88	34.10	33.65	34.06	34.06	0.41%	650,635
Dec 29, 2025	34.00	34.24	33.86	33.92	33.92	-0.21%	497,408
Dec 26, 2025	34.10	34.21	33.76	33.99	33.99	-0.85%	354,912
Dec 24, 2025	34.04	34.32	33.95	34.28	34.28	0.65%	183,999
Dec 23, 2025	34.22	34.34	34.03	34.06	34.06	-0.82%	662,704
Dec 22, 2025	34.05	34.61	34.00	34.34	34.34	0.23%	779,326
Dec 19, 2025	34.19	34.46	34.15	34.26	34.26	-0.32%	1,626,885
Dec 18, 2025	34.43	34.71	34.27	34.37	34.37	0.29%	875,834
Dec 17, 2025	33.83	34.40	33.83	34.27	34.27	1.18%	699,517
Dec 16, 2025	34.06	34.19	33.80	33.87	33.87	-0.38%	1,105,566
Dec 15, 2025	33.73	34.15	33.55	34.00	34.00	1.19%	671,093
Dec 12, 2025	32.96	33.69	32.96	33.60	33.60	0.93%	768,969
Dec 11, 2025	33.20	33.61	33.00	33.29	33.29	0.73%	815,444
Dec 10, 2025	32.76	33.38	32.42	33.05	33.05	0.79%	779,064
Dec 9, 2025	32.31	33.11	32.26	32.79	32.79	1.96%	787,085
Dec 8, 2025	32.17	32.36	31.80	32.16	32.16	0.22%	1,283,116
Dec 5, 2025	32.19	32.21	31.84	32.09	32.09	-0.53%	737,678
Dec 4, 2025	32.58	32.93	32.16	32.26	32.26	-1.68%	739,301
Dec 3, 2025	32.96	33.20	32.65	32.81	32.81	-0.21%	647,977
Dec 2, 2025	33.60	33.79	32.86	32.88	32.88	-1.82%	447,216
Dec 1, 2025	33.26	33.64	33.26	33.49	33.49	-0.27%	556,473
Nov 28, 2025	33.59	33.71	33.51	33.58	33.58	-0.06%	258,898
Nov 26, 2025	33.44	34.04	33.27	33.60	33.60	0.09%	995,588
Nov 25, 2025	33.15	33.94	33.15	33.57	33.57	1.14%	815,106
Nov 24, 2025	33.58	33.58	32.96	33.19	33.19	-0.87%	782,322
Nov 21, 2025	33.13	33.84	32.93	33.48	33.48	1.86%	861,780
Nov 20, 2025	32.88	33.49	32.75	32.87	32.87	0.70%	516,225
Nov 19, 2025	33.06	33.09	32.43	32.64	32.64	-1.72%	639,399
Nov 18, 2025	32.93	33.23	32.85	33.21	33.21	0.79%	437,535
Nov 17, 2025	34.15	34.15	32.90	32.95	32.95	-2.89%	474,769
Nov 14, 2025	33.83	34.09	33.45	33.93	33.93	0.33%	466,472
Nov 13, 2025	34.18	34.43	33.64	33.82	33.82	-1.74%	560,744
Nov 12, 2025	34.62	34.75	34.11	34.42	34.42	-0.98%	790,108
Nov 11, 2025	34.42	34.83	34.29	34.76	34.76	1.49%	603,613
Nov 10, 2025	34.04	34.69	34.04	34.25	34.25	-0.67%	852,015
Nov 7, 2025	33.75	34.48	33.59	34.48	34.48	2.59%	723,761
Nov 6, 2025	33.94	33.97	33.22	33.61	33.61	-0.80%	1,042,142
Nov 5, 2025	34.01	34.84	33.44	33.88	33.88	0.65%	1,781,445