Tanger Inc. (SKT)
NYSE: SKT · Real-Time Price · USD
29.15
-0.16 (-0.53%)
Jun 5, 2025, 9:43 AM - Market open

Tanger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202529.1429.4528.6929.3029.300.69%1,093,154
Jun 3, 202529.5429.7029.1029.1029.10-1.72%1,383,158
Jun 2, 202529.5129.8329.2329.6129.61-0.64%727,415
May 30, 202529.8230.1129.3629.8029.80-0.80%1,314,989
May 29, 202529.5530.0629.3930.0430.042.00%877,606
May 28, 202529.6229.6229.2629.4529.45-0.34%574,908
May 27, 202529.2329.7228.9329.5529.552.57%1,539,572
May 23, 202529.0029.2328.7428.8128.81-1.54%979,537
May 22, 202529.4429.5528.9529.2629.26-1.08%1,136,059
May 21, 202530.2330.4029.5029.5829.58-2.98%485,407
May 20, 202530.9931.0230.3830.4930.49-1.93%764,670
May 19, 202530.9631.1630.8631.0931.09-0.38%397,020
May 16, 202530.7631.2530.6531.2131.212.06%737,133
May 15, 202530.2130.6330.1930.5830.580.69%649,146
May 14, 202531.0731.2030.1430.3730.37-3.10%850,096
May 13, 202531.7032.0831.2631.3431.34-0.95%1,369,832
May 12, 202531.4032.5831.0831.6431.644.80%1,806,548
May 9, 202529.9430.1929.6730.1930.191.11%609,779
May 8, 202529.9230.1929.4829.8629.860.23%894,217
May 7, 202529.8330.1029.4529.7929.790.37%1,255,808
May 6, 202529.2329.7929.1129.6829.681.33%1,582,141
May 5, 202529.5329.9529.2729.2929.29-1.84%1,196,909
May 2, 202530.3830.5629.4429.8429.84-0.30%2,279,506
May 1, 202531.0931.1129.3329.9329.93-5.01%3,438,784
Apr 30, 202530.8431.5430.4431.5131.510.35%1,189,176
Apr 29, 202531.9432.1331.2931.4031.11-2.76%1,109,695
Apr 28, 202532.0532.4231.8932.2931.990.62%774,920
Apr 25, 202531.8032.2331.5532.0931.800.63%553,767
Apr 24, 202531.8232.1331.6031.8931.600.09%621,141
Apr 23, 202532.1033.0531.6831.8631.570.54%1,584,695
Apr 22, 202531.5931.9831.2831.6931.401.93%683,700
Apr 21, 202532.1632.2530.7631.0930.80-4.13%926,698
Apr 17, 202532.0332.6232.0332.4332.131.53%529,325
Apr 16, 202531.9332.3131.6731.9431.65-0.37%630,198
Apr 15, 202532.2232.2931.7232.0631.770.66%1,068,555
Apr 14, 202531.2432.0031.0731.8531.562.87%1,454,245
Apr 11, 202530.8531.3229.6930.9630.680.06%782,179
Apr 10, 202531.4832.1630.2130.9430.66-4.09%1,172,457
Apr 9, 202530.0332.5028.9232.2631.967.28%1,700,454
Apr 8, 202531.2631.7529.6830.0729.79-1.44%1,899,848
Apr 7, 202529.5731.7829.0530.5130.23-0.29%1,730,735
Apr 4, 202530.7231.5629.7830.6030.32-3.41%1,862,240
Apr 3, 202533.8133.9730.8931.6831.39-8.57%1,832,690
Apr 2, 202533.7434.7533.4734.6534.331.85%813,393
Apr 1, 202533.8834.1433.4234.0233.710.68%1,157,558
Mar 31, 202532.6533.9732.5933.7933.482.64%1,129,470
Mar 28, 202533.5633.7532.7332.9232.620.18%727,045
Mar 27, 202532.8633.3132.7232.8632.56-0.09%632,798
Mar 26, 202532.9833.1232.6932.8932.590.09%465,259
Mar 25, 202533.2033.3232.7232.8632.56-1.65%640,031