Tanger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	33.59	33.71	33.51	33.57	33.57	-0.09%	181,630
Nov 26, 2025	33.44	34.04	33.27	33.60	33.60	0.09%	994,712
Nov 25, 2025	33.15	33.94	33.15	33.57	33.57	1.14%	815,106
Nov 24, 2025	33.58	33.58	32.96	33.19	33.19	-0.87%	756,904
Nov 21, 2025	33.13	33.84	32.93	33.48	33.48	1.86%	861,639
Nov 20, 2025	32.88	33.49	32.75	32.87	32.87	0.70%	516,225
Nov 19, 2025	33.06	33.09	32.43	32.64	32.64	-1.72%	639,399
Nov 18, 2025	32.93	33.23	32.85	33.21	33.21	0.79%	437,535
Nov 17, 2025	34.15	34.15	32.90	32.95	32.95	-2.89%	474,769
Nov 14, 2025	33.83	34.09	33.45	33.93	33.93	0.33%	466,472
Nov 13, 2025	34.18	34.43	33.64	33.82	33.82	-1.74%	560,744
Nov 12, 2025	34.62	34.75	34.11	34.42	34.42	-0.98%	790,108
Nov 11, 2025	34.42	34.83	34.29	34.76	34.76	1.49%	603,613
Nov 10, 2025	34.04	34.69	34.04	34.25	34.25	-0.67%	852,015
Nov 7, 2025	33.75	34.48	33.59	34.48	34.48	2.59%	723,761
Nov 6, 2025	33.94	33.97	33.22	33.61	33.61	-0.80%	1,042,142
Nov 5, 2025	34.01	34.84	33.44	33.88	33.88	0.65%	1,781,445
Nov 4, 2025	32.83	33.73	32.61	33.66	33.66	2.68%	1,692,801
Nov 3, 2025	32.22	32.79	31.83	32.78	32.78	0.68%	801,794
Oct 31, 2025	32.02	32.60	31.63	32.56	32.56	0.56%	905,530
Oct 30, 2025	32.79	33.03	32.30	32.38	32.09	-1.85%	878,760
Oct 29, 2025	32.95	33.69	32.61	32.99	32.69	-0.75%	1,356,315
Oct 28, 2025	33.32	33.44	32.78	33.24	32.94	-0.78%	807,142
Oct 27, 2025	33.35	33.56	33.10	33.50	33.20	0.54%	533,516
Oct 24, 2025	33.47	33.47	33.10	33.32	33.02	0.30%	569,568
Oct 23, 2025	33.49	33.49	32.88	33.22	32.92	-0.36%	659,914
Oct 22, 2025	32.87	33.39	32.55	33.34	33.04	2.11%	724,948
Oct 21, 2025	32.62	32.80	32.46	32.65	32.36	0.09%	926,810
Oct 20, 2025	32.71	32.87	32.31	32.62	32.33	-0.24%	689,899
Oct 17, 2025	32.30	32.77	32.11	32.70	32.40	1.14%	689,735
Oct 16, 2025	32.57	32.88	32.11	32.33	32.04	-0.89%	602,281
Oct 15, 2025	32.62	33.08	32.32	32.62	32.33	0.25%	823,324
Oct 14, 2025	32.39	32.72	32.18	32.54	32.25	0.12%	919,471
Oct 13, 2025	32.06	32.58	31.81	32.50	32.21	2.04%	671,197
Oct 10, 2025	32.91	32.91	31.81	31.85	31.56	-2.63%	1,431,004
Oct 9, 2025	32.77	33.01	32.59	32.71	32.41	-0.34%	451,131
Oct 8, 2025	33.07	33.26	32.63	32.82	32.52	-0.76%	517,665
Oct 7, 2025	33.27	33.46	33.00	33.07	32.77	-0.93%	1,282,303
Oct 6, 2025	34.00	34.15	33.34	33.38	33.08	-1.88%	794,135
Oct 3, 2025	33.96	34.40	33.61	34.02	33.71	0.86%	1,056,645
Oct 2, 2025	33.63	33.77	33.33	33.73	33.43	-0.18%	757,617
Oct 1, 2025	33.58	33.87	33.27	33.79	33.48	-0.15%	1,112,444
Sep 30, 2025	33.41	33.98	33.33	33.84	33.53	1.65%	1,052,783
Sep 29, 2025	33.53	33.89	33.11	33.29	32.99	-1.07%	745,553
Sep 26, 2025	33.07	33.70	33.01	33.65	33.35	1.78%	520,756
Sep 25, 2025	33.28	33.39	32.83	33.06	32.76	-0.30%	656,589
Sep 24, 2025	33.43	33.65	33.14	33.16	32.86	-0.96%	787,925
Sep 23, 2025	33.25	33.73	33.25	33.48	33.18	0.60%	601,800
Sep 22, 2025	33.33	33.37	33.02	33.28	32.98	-0.39%	580,377
Sep 19, 2025	33.62	33.86	33.25	33.41	33.11	-1.18%	2,453,977