Tanger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	37.97	38.75	37.77	38.70	38.70	0.81%	1,129,565
Nov 5, 2026	39.31	39.31	37.97	38.39	38.39	-0.18%	1,009,879
Nov 4, 2026	38.30	38.78	37.75	38.46	38.46	2.26%	1,168,877
Nov 3, 2026	37.59	37.89	37.41	37.61	37.61	-0.32%	990,427
Nov 2, 2026	37.00	37.86	36.83	37.73	37.73	2.64%	947,301
Oct 30, 2026	36.93	37.13	36.63	36.76	36.76	0.09%	1,099,691
Oct 29, 2026	36.75	37.10	36.36	37.04	36.73	2.43%	604,828
Oct 28, 2026	36.68	36.77	36.02	36.16	35.85	-1.34%	833,050
Oct 27, 2026	36.57	36.73	36.47	36.65	36.34	0.16%	902,586
Oct 26, 2026	36.45	36.81	36.45	36.59	36.28	0.41%	608,310
Oct 23, 2026	36.27	36.50	35.82	36.44	36.13	0.91%	1,149,888
Oct 22, 2026	35.44	36.13	35.28	36.11	35.81	2.29%	1,139,863
Oct 21, 2026	35.71	35.71	35.17	35.30	35.00	-0.90%	670,731
Oct 20, 2026	35.25	35.81	35.15	35.62	35.32	1.86%	1,491,907
Oct 19, 2026	35.29	35.29	34.76	34.97	34.67	-1.30%	616,421
Oct 16, 2026	35.48	35.78	35.23	35.43	35.13	0.34%	1,312,633
Oct 15, 2026	34.86	35.32	34.54	35.31	35.01	2.85%	1,336,235
Oct 14, 2026	34.81	34.94	34.14	34.33	34.04	-1.09%	1,055,470
Oct 13, 2026	35.57	35.57	34.66	34.71	34.42	-1.50%	1,043,749
Oct 12, 2026	35.26	35.27	34.72	35.24	34.94	0.46%	761,350
Oct 9, 2026	34.86	35.13	34.54	35.08	34.78	1.36%	715,726
Oct 8, 2026	34.50	34.70	34.33	34.61	34.32	0.17%	766,859
Oct 7, 2026	34.71	35.05	34.50	34.55	34.26	-1.12%	796,604
Oct 6, 2026	35.42	35.42	34.52	34.94	34.65	1.01%	1,452,896
Oct 5, 2026	35.15	35.19	34.56	34.59	34.30	-1.48%	1,190,691
Oct 2, 2026	34.69	35.19	34.51	35.11	34.81	1.92%	1,285,976
Oct 1, 2026	34.20	34.59	34.01	34.45	34.16	0.44%	893,989
Sep 30, 2026	35.46	35.47	34.26	34.30	34.01	-1.61%	1,017,035
Sep 29, 2026	34.77	35.08	34.68	34.86	34.57	0.26%	942,511
Sep 28, 2026	34.71	35.01	34.54	34.77	34.48	0.12%	795,368
Sep 25, 2026	34.93	35.37	34.71	34.73	34.44	-0.80%	1,063,197
Sep 24, 2026	34.88	35.14	34.75	35.01	34.71	-0.34%	1,249,347
Sep 23, 2026	35.29	35.44	34.95	35.13	34.83	-1.32%	1,183,605
Sep 22, 2026	35.82	36.04	35.41	35.60	35.30	-0.17%	892,705
Sep 21, 2026	35.81	35.91	35.51	35.66	35.36	-0.39%	716,631
Sep 18, 2026	36.04	36.04	35.50	35.80	35.50	0.14%	1,870,242
Sep 17, 2026	36.00	36.12	35.73	35.75	35.45	-0.06%	778,940
Sep 16, 2026	36.24	36.45	35.48	35.77	35.47	-1.22%	1,237,857
Sep 15, 2026	36.30	36.62	35.92	36.21	35.90	-0.44%	775,858
Sep 14, 2026	36.47	37.03	36.24	36.37	36.06	-	738,328
Sep 11, 2026	36.71	36.86	36.35	36.37	36.06	-0.27%	679,605
Sep 10, 2026	37.28	37.28	36.37	36.47	36.16	-0.71%	610,229
Sep 9, 2026	37.37	37.37	36.61	36.73	36.42	-1.50%	628,001
Sep 8, 2026	37.14	37.45	37.05	37.29	36.98	-0.11%	798,130
Sep 4, 2026	37.16	37.72	37.11	37.33	37.02	0.48%	457,366
Sep 3, 2026	37.92	38.12	37.14	37.15	36.84	-1.46%	666,717
Sep 2, 2026	38.20	38.59	37.43	37.70	37.38	-0.89%	994,986
Sep 1, 2026	37.68	38.08	37.68	38.04	37.72	0.88%	821,237
Aug 31, 2026	37.76	37.78	37.38	37.71	37.39	-0.05%	936,708
Aug 28, 2026	37.80	37.95	37.56	37.73	37.41	0.19%	452,567