Tanger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	34.09	34.44	34.03	34.42	34.42	0.97%	780,069
Oct 23, 2024	33.94	34.36	33.88	34.09	34.09	0.12%	358,999
Oct 22, 2024	34.01	34.28	33.90	34.05	34.05	-0.29%	473,371
Oct 21, 2024	34.58	34.63	34.02	34.15	34.15	-1.59%	514,600
Oct 18, 2024	34.53	34.81	34.40	34.70	34.70	0.73%	340,844
Oct 17, 2024	34.40	34.63	34.18	34.45	34.45	-0.06%	499,038
Oct 16, 2024	34.18	34.56	33.97	34.47	34.47	1.20%	502,361
Oct 15, 2024	33.68	34.54	33.68	34.06	34.06	1.25%	713,127
Oct 14, 2024	33.59	33.81	33.43	33.64	33.64	-	359,025
Oct 11, 2024	33.81	34.13	33.62	33.64	33.64	0.33%	497,929
Oct 10, 2024	33.65	33.81	33.22	33.53	33.53	-0.50%	882,010
Oct 9, 2024	33.45	33.85	33.37	33.70	33.70	0.66%	554,723
Oct 8, 2024	33.42	33.63	33.28	33.48	33.48	0.69%	1,038,713
Oct 7, 2024	33.24	33.28	32.93	33.25	33.25	-0.51%	585,730
Oct 4, 2024	32.71	33.43	32.43	33.42	33.42	2.42%	501,704
Oct 3, 2024	32.52	32.71	32.39	32.63	32.63	-0.09%	429,095
Oct 2, 2024	32.70	32.94	32.52	32.66	32.66	-0.85%	400,359
Oct 1, 2024	33.10	33.20	32.64	32.94	32.94	-0.72%	518,180
Sep 30, 2024	33.00	33.26	32.65	33.18	33.18	0.55%	857,937
Sep 27, 2024	32.75	33.24	32.61	33.00	33.00	1.38%	781,024
Sep 26, 2024	32.75	32.75	32.26	32.55	32.55	0.18%	982,431
Sep 25, 2024	32.45	32.63	32.26	32.49	32.49	0.15%	588,060
Sep 24, 2024	32.05	32.47	31.91	32.44	32.44	0.71%	550,948
Sep 23, 2024	31.96	32.28	31.84	32.21	32.21	0.94%	581,171
Sep 20, 2024	31.80	31.96	31.63	31.91	31.91	-0.13%	2,116,352
Sep 19, 2024	31.69	31.96	31.11	31.95	31.95	2.08%	712,418
Sep 18, 2024	31.43	31.83	31.04	31.30	31.30	-0.35%	620,153
Sep 17, 2024	31.86	31.88	31.30	31.41	31.41	-1.10%	562,683
Sep 16, 2024	31.95	32.01	31.66	31.76	31.76	-0.22%	394,319
Sep 13, 2024	31.92	32.05	31.65	31.83	31.83	0.89%	555,360
Sep 12, 2024	30.85	31.60	30.85	31.55	31.55	2.07%	455,197
Sep 11, 2024	30.45	31.11	30.16	30.91	30.91	0.95%	748,703
Sep 10, 2024	30.75	31.09	30.25	30.62	30.62	-0.46%	723,559
Sep 9, 2024	31.00	31.00	30.61	30.76	30.76	-1.54%	597,742
Sep 6, 2024	31.15	31.34	30.88	31.24	31.24	0.45%	570,621
Sep 5, 2024	31.00	31.38	30.98	31.10	31.10	1.11%	946,998
Sep 4, 2024	30.24	31.07	30.13	30.76	30.76	1.79%	878,500
Sep 3, 2024	30.17	30.41	29.97	30.22	30.22	-0.72%	888,151
Aug 30, 2024	30.23	30.50	30.18	30.44	30.44	0.86%	802,411
Aug 29, 2024	30.50	30.60	30.14	30.18	30.18	-0.89%	647,521
Aug 28, 2024	30.28	30.69	30.19	30.45	30.45	0.43%	1,125,823
Aug 27, 2024	30.19	30.60	30.13	30.32	30.32	0.26%	789,066
Aug 26, 2024	29.88	30.37	29.66	30.24	30.24	2.09%	696,373
Aug 23, 2024	28.91	29.71	28.69	29.62	29.62	2.92%	593,907
Aug 22, 2024	28.69	28.86	28.65	28.78	28.78	0.14%	363,121
Aug 21, 2024	28.79	28.79	28.52	28.74	28.74	0.31%	360,436
Aug 20, 2024	28.20	28.65	28.13	28.65	28.65	1.24%	496,436
Aug 19, 2024	28.03	28.37	27.96	28.30	28.30	1.00%	360,053
Aug 16, 2024	28.26	28.44	27.84	28.02	28.02	-1.23%	469,387
Aug 15, 2024	27.94	28.61	27.82	28.37	28.37	2.86%	802,021
Aug 14, 2024	27.65	27.77	27.37	27.58	27.58	0.07%	615,483
Aug 13, 2024	27.73	27.80	27.43	27.56	27.56	0.25%	399,225
Aug 12, 2024	27.78	27.80	27.23	27.49	27.49	-1.22%	499,545
Aug 9, 2024	27.33	28.01	27.14	27.83	27.83	1.87%	519,095
Aug 8, 2024	27.24	27.35	27.03	27.32	27.32	1.19%	1,360,533
Aug 7, 2024	27.69	27.82	26.99	27.00	27.00	-1.10%	645,316
Aug 6, 2024	26.84	27.71	26.67	27.30	27.30	1.79%	1,165,416
Aug 5, 2024	26.97	27.55	26.62	26.82	26.82	-4.15%	1,809,283
Aug 2, 2024	28.05	29.47	27.74	27.98	27.98	-2.64%	1,358,671
Aug 1, 2024	29.11	29.28	28.31	28.74	28.74	-0.55%	732,659
Jul 31, 2024	28.75	29.57	28.68	28.90	28.90	-0.76%	873,150
Jul 30, 2024	28.75	29.28	28.39	29.12	28.85	1.68%	482,738
Jul 29, 2024	28.44	28.85	28.21	28.64	28.37	1.02%	493,169
Jul 26, 2024	28.01	28.43	27.78	28.35	28.08	2.31%	547,103
Jul 25, 2024	28.09	28.34	27.53	27.71	27.45	-0.86%	649,059
Jul 24, 2024	29.02	29.19	27.87	27.95	27.69	-3.82%	739,341
Jul 23, 2024	28.41	29.27	28.29	29.06	28.79	1.82%	898,151
Jul 22, 2024	28.43	28.61	28.05	28.54	28.27	1.06%	554,770
Jul 19, 2024	28.38	28.46	28.06	28.24	27.97	-0.25%	485,364
Jul 18, 2024	27.98	28.72	27.98	28.31	28.04	0.68%	696,610
Jul 17, 2024	27.73	28.45	27.73	28.12	27.86	0.54%	708,000
Jul 16, 2024	27.86	28.00	27.70	27.97	27.71	1.08%	912,324
Jul 15, 2024	27.62	27.72	27.33	27.67	27.41	1.10%	633,742
Jul 12, 2024	27.25	27.56	27.08	27.37	27.11	1.37%	539,720
Jul 11, 2024	27.35	27.49	26.89	27.00	26.75	0.33%	580,501
Jul 10, 2024	26.57	27.03	26.37	26.91	26.66	1.62%	590,447
Jul 9, 2024	26.22	26.72	26.05	26.48	26.23	0.53%	810,630
Jul 8, 2024	26.28	26.55	26.16	26.34	26.09	0.80%	570,642
Jul 5, 2024	26.07	26.42	25.96	26.13	25.88	-0.08%	801,944
Jul 3, 2024	26.23	26.33	26.01	26.15	25.90	0.23%	332,991
Jul 2, 2024	26.39	26.45	25.94	26.09	25.84	-0.65%	1,654,413
Jul 1, 2024	27.06	27.06	26.12	26.26	26.01	-3.14%	678,152
Jun 28, 2024	27.32	27.32	26.75	27.11	26.85	0.63%	2,060,566
Jun 27, 2024	26.59	26.96	26.53	26.94	26.69	1.51%	556,304
Jun 26, 2024	26.49	26.74	26.32	26.54	26.29	-0.79%	717,392
Jun 25, 2024	27.06	27.07	26.48	26.75	26.50	-1.18%	606,631
Jun 24, 2024	26.57	27.26	26.54	27.07	26.82	1.96%	943,089
Jun 21, 2024	26.95	27.00	26.38	26.55	26.30	-0.97%	1,537,827
Jun 20, 2024	26.60	27.12	26.59	26.81	26.56	0.49%	960,091
Jun 18, 2024	27.21	27.33	26.58	26.68	26.43	-1.69%	854,747
Jun 17, 2024	26.94	27.14	26.82	27.14	26.88	0.33%	621,657
Jun 14, 2024	27.53	27.80	27.00	27.05	26.80	-2.80%	469,497
Jun 13, 2024	27.90	27.98	27.54	27.83	27.57	-0.11%	395,380
Jun 12, 2024	27.83	28.22	27.75	27.86	27.60	2.80%	959,473
Jun 11, 2024	26.88	27.25	26.75	27.10	26.85	0.15%	892,221
Jun 10, 2024	26.53	27.14	26.51	27.06	26.81	0.97%	888,973
Jun 7, 2024	26.75	26.94	26.64	26.80	26.55	-1.03%	724,952
Jun 6, 2024	27.00	27.12	26.89	27.08	26.83	-0.44%	473,269
Jun 5, 2024	27.50	27.50	27.09	27.20	26.94	-0.91%	538,189
Jun 4, 2024	27.58	27.65	27.44	27.45	27.19	-0.83%	458,741