Tanger Inc. (SKT)
NYSE: SKT · Real-Time Price · USD
31.97
+0.28 (0.88%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Tanger Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202532.1033.0531.6831.8631.860.54%1,584,695
Apr 22, 202531.5931.9831.2831.6931.691.93%683,700
Apr 21, 202532.1632.2530.7631.0931.09-4.13%926,698
Apr 17, 202532.0332.6232.0332.4332.431.53%529,325
Apr 16, 202531.9332.3131.6731.9431.94-0.37%630,198
Apr 15, 202532.2232.2931.7232.0632.060.66%1,068,555
Apr 14, 202531.2432.0031.0731.8531.852.87%1,454,245
Apr 11, 202530.8531.3229.6930.9630.960.06%782,179
Apr 10, 202531.4832.1630.2130.9430.94-4.09%1,172,457
Apr 9, 202530.0332.5028.9232.2632.267.28%1,700,454
Apr 8, 202531.2631.7529.6830.0730.07-1.44%1,899,848
Apr 7, 202529.5731.7829.0530.5130.51-0.29%1,730,735
Apr 4, 202530.7231.5629.7830.6030.60-3.41%1,862,240
Apr 3, 202533.8133.9730.8931.6831.68-8.57%1,832,690
Apr 2, 202533.7434.7533.4734.6534.651.85%813,393
Apr 1, 202533.8834.1433.4234.0234.020.68%1,157,558
Mar 31, 202532.6533.9732.5933.7933.792.64%1,129,470
Mar 28, 202533.5633.7532.7332.9232.920.18%727,045
Mar 27, 202532.8633.3132.7232.8632.86-0.09%632,798
Mar 26, 202532.9833.1232.6932.8932.890.09%465,259
Mar 25, 202533.2033.3232.7232.8632.86-1.65%640,031
Mar 24, 202532.2033.4132.2033.4133.414.80%732,673
Mar 21, 202531.9532.0531.2431.8831.88-1.02%1,323,226
Mar 20, 202532.5932.9532.2132.2132.21-1.62%579,417
Mar 19, 202532.2233.0231.9132.7432.741.65%806,980
Mar 18, 202532.2632.4931.8532.2132.21-0.59%1,350,445
Mar 17, 202531.7232.4931.7232.4032.401.41%806,896
Mar 14, 202531.9532.0931.6131.9531.950.63%872,737
Mar 13, 202532.7632.8331.6131.7531.75-2.91%822,161
Mar 12, 202532.9932.9932.3832.7032.70-0.49%1,112,277
Mar 11, 202533.0133.3232.3132.8632.860.55%1,391,536
Mar 10, 202533.5533.8032.5732.6832.68-2.94%914,086
Mar 7, 202534.2234.2633.5133.6733.67-1.35%643,465
Mar 6, 202535.3335.3734.0334.1334.13-4.02%775,582
Mar 5, 202534.5435.6234.5135.5635.561.72%819,310
Mar 4, 202535.5735.8034.9334.9634.96-1.85%988,612
Mar 3, 202535.3835.7635.2635.6235.620.48%982,776
Feb 28, 202535.2035.5334.7035.4535.451.03%1,186,875
Feb 27, 202535.1635.4434.8135.0935.09-0.59%717,143
Feb 26, 202535.8435.9435.2835.3035.30-1.62%716,543
Feb 25, 202535.7936.5135.7935.8835.88-0.33%1,169,857
Feb 24, 202536.0036.4435.7736.0036.000.53%721,293
Feb 21, 202536.2836.5835.4735.8135.81-0.33%899,066
Feb 20, 202535.9036.7635.4335.9335.933.87%1,204,528
Feb 19, 202534.4834.7434.3634.5934.59-0.35%704,868
Feb 18, 202534.2034.7234.1734.7134.711.34%697,885
Feb 14, 202534.5435.0834.2234.2534.25-0.75%748,581
Feb 13, 202533.7334.6333.6534.5134.512.77%1,096,982
Feb 12, 202532.7633.7932.7033.5833.581.05%562,291
Feb 11, 202533.0133.3333.0133.2333.230.36%366,807