Tanger Inc. (SKT)
NYSE: SKT · Real-Time Price · USD
30.60
+0.11 (0.36%)
Jun 27, 2025, 4:00 PM - Market closed
Tanger Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 30.70 | 30.94 | 30.40 | 30.60 | 30.60 | 0.36% | 2,957,217 |
Jun 26, 2025 | 30.17 | 30.55 | 29.89 | 30.49 | 30.49 | 1.70% | 626,738 |
Jun 25, 2025 | 30.23 | 30.29 | 29.81 | 29.98 | 29.98 | -1.38% | 850,792 |
Jun 24, 2025 | 30.76 | 30.89 | 30.38 | 30.40 | 30.40 | -0.65% | 1,011,980 |
Jun 23, 2025 | 29.98 | 30.67 | 29.74 | 30.60 | 30.60 | 1.90% | 804,097 |
Jun 20, 2025 | 30.00 | 30.25 | 29.87 | 30.03 | 30.03 | 0.50% | 1,398,076 |
Jun 18, 2025 | 29.73 | 30.25 | 29.62 | 29.88 | 29.88 | 0.54% | 895,477 |
Jun 17, 2025 | 29.93 | 30.23 | 29.68 | 29.72 | 29.72 | -1.00% | 1,278,728 |
Jun 16, 2025 | 29.93 | 30.23 | 29.69 | 30.02 | 30.02 | 1.15% | 972,980 |
Jun 13, 2025 | 29.76 | 29.89 | 29.45 | 29.68 | 29.68 | -1.26% | 704,698 |
Jun 12, 2025 | 30.27 | 30.41 | 29.85 | 30.06 | 30.06 | -0.99% | 748,718 |
Jun 11, 2025 | 30.84 | 30.88 | 30.20 | 30.36 | 30.36 | -0.95% | 1,175,731 |
Jun 10, 2025 | 30.72 | 31.00 | 30.32 | 30.65 | 30.65 | -0.13% | 925,605 |
Jun 9, 2025 | 30.34 | 30.73 | 30.16 | 30.69 | 30.69 | 1.39% | 943,254 |
Jun 6, 2025 | 29.68 | 30.31 | 29.46 | 30.27 | 30.27 | 3.24% | 999,785 |
Jun 5, 2025 | 29.24 | 29.56 | 28.93 | 29.32 | 29.32 | 0.07% | 625,462 |
Jun 4, 2025 | 29.14 | 29.45 | 28.69 | 29.30 | 29.30 | 0.69% | 1,093,154 |
Jun 3, 2025 | 29.54 | 29.70 | 29.10 | 29.10 | 29.10 | -1.72% | 1,383,158 |
Jun 2, 2025 | 29.51 | 29.83 | 29.23 | 29.61 | 29.61 | -0.64% | 727,415 |
May 30, 2025 | 29.82 | 30.11 | 29.36 | 29.80 | 29.80 | -0.80% | 1,314,989 |
May 29, 2025 | 29.55 | 30.06 | 29.39 | 30.04 | 30.04 | 2.00% | 877,606 |
May 28, 2025 | 29.62 | 29.62 | 29.26 | 29.45 | 29.45 | -0.34% | 574,908 |
May 27, 2025 | 29.23 | 29.72 | 28.93 | 29.55 | 29.55 | 2.57% | 1,539,572 |
May 23, 2025 | 29.00 | 29.23 | 28.74 | 28.81 | 28.81 | -1.54% | 979,537 |
May 22, 2025 | 29.44 | 29.55 | 28.95 | 29.26 | 29.26 | -1.08% | 1,136,059 |
May 21, 2025 | 30.23 | 30.40 | 29.50 | 29.58 | 29.58 | -2.98% | 485,407 |
May 20, 2025 | 30.99 | 31.02 | 30.38 | 30.49 | 30.49 | -1.93% | 764,670 |
May 19, 2025 | 30.96 | 31.16 | 30.86 | 31.09 | 31.09 | -0.38% | 397,020 |
May 16, 2025 | 30.76 | 31.25 | 30.65 | 31.21 | 31.21 | 2.06% | 737,133 |
May 15, 2025 | 30.21 | 30.63 | 30.19 | 30.58 | 30.58 | 0.69% | 649,146 |
May 14, 2025 | 31.07 | 31.20 | 30.14 | 30.37 | 30.37 | -3.10% | 850,096 |
May 13, 2025 | 31.70 | 32.08 | 31.26 | 31.34 | 31.34 | -0.95% | 1,369,832 |
May 12, 2025 | 31.40 | 32.58 | 31.08 | 31.64 | 31.64 | 4.80% | 1,806,548 |
May 9, 2025 | 29.94 | 30.19 | 29.67 | 30.19 | 30.19 | 1.11% | 609,779 |
May 8, 2025 | 29.92 | 30.19 | 29.48 | 29.86 | 29.86 | 0.23% | 894,217 |
May 7, 2025 | 29.83 | 30.10 | 29.45 | 29.79 | 29.79 | 0.37% | 1,255,808 |
May 6, 2025 | 29.23 | 29.79 | 29.11 | 29.68 | 29.68 | 1.33% | 1,582,141 |
May 5, 2025 | 29.53 | 29.95 | 29.27 | 29.29 | 29.29 | -1.84% | 1,196,909 |
May 2, 2025 | 30.38 | 30.56 | 29.44 | 29.84 | 29.84 | -0.30% | 2,279,506 |
May 1, 2025 | 31.09 | 31.11 | 29.33 | 29.93 | 29.93 | -5.01% | 3,438,784 |
Apr 30, 2025 | 30.84 | 31.54 | 30.44 | 31.51 | 31.51 | 0.35% | 1,189,176 |
Apr 29, 2025 | 31.94 | 32.13 | 31.29 | 31.40 | 31.11 | -2.76% | 1,109,695 |
Apr 28, 2025 | 32.05 | 32.42 | 31.89 | 32.29 | 31.99 | 0.62% | 774,920 |
Apr 25, 2025 | 31.80 | 32.23 | 31.55 | 32.09 | 31.80 | 0.63% | 553,767 |
Apr 24, 2025 | 31.82 | 32.13 | 31.60 | 31.89 | 31.60 | 0.09% | 621,141 |
Apr 23, 2025 | 32.10 | 33.05 | 31.68 | 31.86 | 31.57 | 0.54% | 1,584,695 |
Apr 22, 2025 | 31.59 | 31.98 | 31.28 | 31.69 | 31.40 | 1.93% | 683,700 |
Apr 21, 2025 | 32.16 | 32.25 | 30.76 | 31.09 | 30.80 | -4.13% | 926,698 |
Apr 17, 2025 | 32.03 | 32.62 | 32.03 | 32.43 | 32.13 | 1.53% | 529,325 |
Apr 16, 2025 | 31.93 | 32.31 | 31.67 | 31.94 | 31.65 | -0.37% | 630,198 |