Tanger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	33.32	33.44	32.78	33.00	-	-1.49%	337,983
Oct 27, 2025	33.35	33.56	33.10	33.50	33.50	0.54%	533,516
Oct 24, 2025	33.47	33.47	33.10	33.32	33.32	0.30%	569,568
Oct 23, 2025	33.49	33.49	32.88	33.22	33.22	-0.36%	659,914
Oct 22, 2025	32.87	33.39	32.55	33.34	33.34	2.11%	724,948
Oct 21, 2025	32.62	32.80	32.46	32.65	32.65	0.09%	926,810
Oct 20, 2025	32.71	32.87	32.31	32.62	32.62	-0.24%	689,899
Oct 17, 2025	32.30	32.77	32.11	32.70	32.70	1.14%	689,735
Oct 16, 2025	32.57	32.88	32.11	32.33	32.33	-0.89%	602,281
Oct 15, 2025	32.62	33.08	32.32	32.62	32.62	0.25%	823,324
Oct 14, 2025	32.39	32.72	32.18	32.54	32.54	0.12%	919,471
Oct 13, 2025	32.06	32.58	31.81	32.50	32.50	2.04%	671,197
Oct 10, 2025	32.91	32.91	31.81	31.85	31.85	-2.63%	1,431,004
Oct 9, 2025	32.77	33.01	32.59	32.71	32.71	-0.34%	451,131
Oct 8, 2025	33.07	33.26	32.63	32.82	32.82	-0.76%	517,665
Oct 7, 2025	33.27	33.46	33.00	33.07	33.07	-0.93%	1,282,303
Oct 6, 2025	34.00	34.15	33.34	33.38	33.38	-1.88%	794,135
Oct 3, 2025	33.96	34.40	33.61	34.02	34.02	0.86%	1,056,645
Oct 2, 2025	33.63	33.77	33.33	33.73	33.73	-0.18%	757,617
Oct 1, 2025	33.58	33.87	33.27	33.79	33.79	-0.15%	1,112,444
Sep 30, 2025	33.41	33.98	33.33	33.84	33.84	1.65%	1,052,783
Sep 29, 2025	33.53	33.89	33.11	33.29	33.29	-1.07%	745,553
Sep 26, 2025	33.07	33.70	33.01	33.65	33.65	1.78%	520,756
Sep 25, 2025	33.28	33.39	32.83	33.06	33.06	-0.30%	656,589
Sep 24, 2025	33.43	33.65	33.14	33.16	33.16	-0.96%	787,925
Sep 23, 2025	33.25	33.73	33.25	33.48	33.48	0.60%	601,800
Sep 22, 2025	33.33	33.37	33.02	33.28	33.28	-0.39%	580,377
Sep 19, 2025	33.62	33.86	33.25	33.41	33.41	-1.18%	2,453,977
Sep 18, 2025	34.05	34.22	33.60	33.81	33.81	-0.44%	889,321
Sep 17, 2025	33.90	34.72	33.75	33.96	33.96	0.74%	1,595,542
Sep 16, 2025	33.67	33.77	33.42	33.71	33.71	-0.27%	1,443,218
Sep 15, 2025	34.14	34.39	33.47	33.80	33.80	-0.94%	1,235,768
Sep 12, 2025	34.47	34.62	34.11	34.12	34.12	-1.22%	574,039
Sep 11, 2025	34.26	34.70	34.17	34.54	34.54	1.20%	617,293
Sep 10, 2025	34.42	34.56	34.11	34.13	34.13	-1.07%	790,805
Sep 9, 2025	34.51	34.67	34.08	34.50	34.50	-0.72%	847,109
Sep 8, 2025	34.43	34.79	34.01	34.75	34.75	-0.09%	815,352
Sep 5, 2025	34.50	34.86	34.41	34.78	34.78	1.28%	810,223
Sep 4, 2025	34.20	34.40	33.93	34.34	34.34	1.09%	710,644
Sep 3, 2025	33.28	34.02	33.23	33.97	33.97	1.49%	616,498
Sep 2, 2025	33.69	33.95	33.43	33.47	33.47	-2.08%	1,034,143
Aug 29, 2025	34.07	34.24	33.86	34.18	34.18	0.53%	811,919
Aug 28, 2025	33.97	34.05	33.48	34.00	34.00	0.27%	531,170
Aug 27, 2025	33.45	33.93	33.42	33.91	33.91	1.53%	486,027
Aug 26, 2025	33.11	33.57	33.08	33.40	33.40	0.54%	652,154
Aug 25, 2025	33.45	33.52	33.11	33.22	33.22	-0.84%	444,184
Aug 22, 2025	32.99	33.75	32.87	33.50	33.50	2.42%	755,317
Aug 21, 2025	32.74	32.86	32.32	32.71	32.71	-0.73%	489,407
Aug 20, 2025	33.07	33.08	32.78	32.95	32.95	-0.06%	692,618
Aug 19, 2025	32.39	33.07	32.32	32.97	32.97	2.36%	656,093