Tanger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	34.11	34.98	34.06	34.34	34.34	-0.03%	2,686,990
Dec 19, 2024	34.79	35.23	34.35	34.35	34.35	-0.67%	1,130,800
Dec 18, 2024	35.41	35.82	34.26	34.58	34.58	-2.34%	1,209,400
Dec 17, 2024	35.15	35.54	35.13	35.41	35.41	-0.25%	757,000
Dec 16, 2024	35.56	35.71	35.41	35.50	35.50	-0.08%	723,400
Dec 13, 2024	35.39	35.60	35.33	35.53	35.53	0.08%	511,100
Dec 12, 2024	35.50	35.92	35.45	35.50	35.50	-0.22%	410,600
Dec 11, 2024	35.64	35.76	35.32	35.58	35.58	0.23%	508,642
Dec 10, 2024	35.94	35.94	35.44	35.50	35.50	-1.50%	568,300
Dec 9, 2024	36.34	36.35	35.91	36.04	36.04	-0.72%	475,800
Dec 6, 2024	36.45	36.45	36.18	36.30	36.30	0.30%	666,733
Dec 5, 2024	36.73	36.75	36.08	36.19	36.19	-1.92%	421,126
Dec 4, 2024	36.87	37.06	36.59	36.90	36.90	0.22%	623,508
Dec 3, 2024	37.06	37.15	36.61	36.82	36.82	-0.38%	372,100
Dec 2, 2024	37.04	37.07	36.58	36.96	36.96	-0.03%	701,800
Nov 29, 2024	37.35	37.57	36.92	36.97	36.97	-0.35%	379,216
Nov 27, 2024	37.10	37.49	37.07	37.10	37.10	0.62%	453,629
Nov 26, 2024	36.66	36.94	36.49	36.87	36.87	0.55%	782,733
Nov 25, 2024	36.68	36.94	36.26	36.67	36.67	0.49%	913,318
Nov 22, 2024	36.93	37.01	36.35	36.49	36.49	-0.49%	752,950
Nov 21, 2024	36.63	36.81	36.35	36.67	36.67	0.66%	579,500
Nov 20, 2024	36.50	36.50	36.17	36.43	36.43	-0.22%	691,350
Nov 19, 2024	36.01	36.53	35.90	36.51	36.51	1.14%	908,500
Nov 18, 2024	35.82	36.22	35.74	36.10	36.10	0.67%	614,740
Nov 15, 2024	35.88	36.12	35.56	35.86	35.86	0.36%	906,042
Nov 14, 2024	35.62	35.99	35.42	35.73	35.73	0.31%	669,100
Nov 13, 2024	36.23	36.34	35.53	35.62	35.62	-0.89%	750,145
Nov 12, 2024	35.91	36.46	35.81	35.94	35.94	-0.44%	766,800
Nov 11, 2024	36.05	36.20	35.55	36.10	36.10	1.60%	1,189,600
Nov 8, 2024	35.50	35.85	35.21	35.53	35.53	0.23%	1,439,429
Nov 7, 2024	33.99	35.83	33.97	35.45	35.45	4.88%	1,468,005
Nov 6, 2024	33.99	34.56	33.57	33.80	33.80	0.93%	1,512,714
Nov 5, 2024	33.24	33.64	33.15	33.49	33.49	0.15%	633,200
Nov 4, 2024	33.12	33.68	33.08	33.44	33.44	0.75%	452,812
Nov 1, 2024	33.24	33.84	33.19	33.19	33.19	-0.12%	805,200
Oct 31, 2024	33.63	33.83	33.20	33.23	33.23	-2.18%	797,035
Oct 30, 2024	33.80	34.19	33.79	33.97	33.69	0.38%	400,300
Oct 29, 2024	33.60	33.98	33.60	33.84	33.57	0.21%	394,500
Oct 28, 2024	33.99	34.28	33.77	33.77	33.50	0.24%	247,715
Oct 25, 2024	34.65	34.65	33.57	33.69	33.42	-2.12%	551,800
Oct 24, 2024	34.09	34.44	34.03	34.42	34.14	0.97%	780,100
Oct 23, 2024	33.94	34.36	33.88	34.09	33.81	0.12%	359,000
Oct 22, 2024	34.01	34.28	33.90	34.05	33.77	-0.29%	473,400
Oct 21, 2024	34.58	34.63	34.02	34.15	33.87	-1.59%	514,600
Oct 18, 2024	34.53	34.81	34.40	34.70	34.42	0.73%	340,844
Oct 17, 2024	34.40	34.63	34.18	34.45	34.17	-0.06%	499,038
Oct 16, 2024	34.18	34.56	33.97	34.47	34.19	1.20%	502,400
Oct 15, 2024	33.68	34.54	33.68	34.06	33.78	1.25%	713,127
Oct 14, 2024	33.59	33.81	33.43	33.64	33.37	-	359,025
Oct 11, 2024	33.81	34.13	33.62	33.64	33.37	0.33%	497,929
Oct 10, 2024	33.65	33.81	33.22	33.53	33.26	-0.50%	882,010
Oct 9, 2024	33.45	33.85	33.37	33.70	33.43	0.66%	554,723
Oct 8, 2024	33.42	33.63	33.28	33.48	33.21	0.69%	1,038,713
Oct 7, 2024	33.24	33.28	32.93	33.25	32.98	-0.51%	585,730
Oct 4, 2024	32.71	33.43	32.43	33.42	33.15	2.42%	501,704
Oct 3, 2024	32.52	32.71	32.39	32.63	32.37	-0.09%	429,100
Oct 2, 2024	32.70	32.94	32.52	32.66	32.40	-0.85%	400,400
Oct 1, 2024	33.10	33.20	32.64	32.94	32.67	-0.72%	518,200
Sep 30, 2024	33.00	33.26	32.65	33.18	32.91	0.55%	857,937
Sep 27, 2024	32.75	33.24	32.60	33.00	32.73	1.38%	781,024
Sep 26, 2024	32.75	32.75	32.26	32.55	32.29	0.18%	982,431
Sep 25, 2024	32.45	32.63	32.26	32.49	32.23	0.15%	588,100
Sep 24, 2024	32.05	32.47	31.91	32.44	32.18	0.71%	550,948
Sep 23, 2024	31.96	32.28	31.84	32.21	31.95	0.94%	581,200
Sep 20, 2024	31.80	31.96	31.63	31.91	31.65	-0.13%	2,116,352
Sep 19, 2024	31.69	31.96	31.11	31.95	31.69	2.08%	712,418
Sep 18, 2024	31.43	31.83	31.04	31.30	31.05	-0.35%	620,200
Sep 17, 2024	31.86	31.88	31.30	31.41	31.16	-1.10%	562,700
Sep 16, 2024	31.95	32.01	31.66	31.76	31.50	-0.22%	394,319
Sep 13, 2024	31.92	32.05	31.65	31.83	31.57	0.89%	555,400
Sep 12, 2024	30.85	31.60	30.85	31.55	31.29	2.07%	455,200
Sep 11, 2024	30.45	31.11	30.16	30.91	30.66	0.95%	748,703
Sep 10, 2024	30.75	31.09	30.25	30.62	30.37	-0.46%	723,600
Sep 9, 2024	31.00	31.00	30.61	30.76	30.51	-1.54%	597,742
Sep 6, 2024	31.15	31.34	30.88	31.24	30.99	0.45%	570,621
Sep 5, 2024	31.00	31.38	30.98	31.10	30.85	1.11%	947,000
Sep 4, 2024	30.24	31.07	30.13	30.76	30.51	1.79%	878,520
Sep 3, 2024	30.17	30.41	29.97	30.22	29.98	-0.72%	888,200
Aug 30, 2024	30.23	30.50	30.18	30.44	30.19	0.86%	802,411
Aug 29, 2024	30.50	30.60	30.14	30.18	29.94	-0.89%	647,521
Aug 28, 2024	30.28	30.69	30.19	30.45	30.20	0.43%	1,125,823
Aug 27, 2024	30.19	30.60	30.13	30.32	30.07	0.26%	789,100
Aug 26, 2024	29.88	30.37	29.66	30.24	30.00	2.09%	696,400
Aug 23, 2024	28.91	29.71	28.69	29.62	29.38	2.92%	593,907
Aug 22, 2024	28.69	28.86	28.65	28.78	28.55	0.14%	363,121
Aug 21, 2024	28.79	28.79	28.52	28.74	28.51	0.31%	360,436
Aug 20, 2024	28.20	28.65	28.13	28.65	28.42	1.24%	496,436
Aug 19, 2024	28.03	28.37	27.96	28.30	28.07	1.00%	360,100
Aug 16, 2024	28.26	28.44	27.84	28.02	27.79	-1.23%	469,400
Aug 15, 2024	27.94	28.61	27.82	28.37	28.14	2.86%	802,021
Aug 14, 2024	27.65	27.77	27.37	27.58	27.36	0.07%	615,500
Aug 13, 2024	27.73	27.80	27.43	27.56	27.34	0.25%	399,225
Aug 12, 2024	27.78	27.80	27.23	27.49	27.27	-1.22%	499,545
Aug 9, 2024	27.33	28.01	27.14	27.83	27.60	1.87%	519,100
Aug 8, 2024	27.24	27.35	27.03	27.32	27.10	1.19%	1,360,533
Aug 7, 2024	27.69	27.82	26.99	27.00	26.78	-1.10%	645,316
Aug 6, 2024	26.84	27.71	26.67	27.30	27.08	1.79%	1,165,416
Aug 5, 2024	26.97	27.55	26.62	26.82	26.60	-4.15%	1,809,300
Aug 2, 2024	28.05	29.47	27.74	27.98	27.75	-2.64%	1,358,700
Aug 1, 2024	29.11	29.28	28.31	28.74	28.51	-0.55%	732,700