Tanger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	38.39	38.80	38.38	38.45	38.45	-0.10%	625,707
Aug 13, 2026	38.79	38.98	38.45	38.49	38.49	0.03%	519,566
Aug 12, 2026	38.79	39.26	38.45	38.48	38.48	-0.21%	609,032
Aug 11, 2026	38.74	39.01	38.44	38.56	38.56	-0.23%	1,595,322
Aug 10, 2026	39.00	39.05	38.35	38.65	38.65	-1.68%	766,530
Aug 7, 2026	39.32	39.37	38.90	39.31	39.31	-0.03%	894,048
Aug 6, 2026	40.55	40.70	39.12	39.32	39.32	-3.03%	1,078,842
Aug 5, 2026	40.69	41.32	39.95	40.55	40.55	-0.42%	1,048,456
Aug 4, 2026	40.97	41.22	39.99	40.72	40.72	-0.07%	1,416,636
Aug 3, 2026	40.66	41.07	40.49	40.75	40.75	0.22%	1,399,742
Jul 31, 2026	40.45	40.95	40.43	40.66	40.66	-0.07%	1,046,354
Jul 30, 2026	41.53	41.69	40.69	41.00	40.69	-1.39%	1,001,523
Jul 29, 2026	42.11	42.19	41.52	41.58	41.26	-1.26%	981,314
Jul 28, 2026	41.07	42.53	41.07	42.11	41.79	0.74%	1,308,467
Jul 27, 2026	41.80	42.08	41.40	41.80	41.48	-0.31%	611,221
Jul 24, 2026	40.86	42.00	40.86	41.93	41.61	1.99%	880,082
Jul 23, 2026	41.08	41.53	40.89	41.11	40.80	-0.75%	754,368
Jul 22, 2026	42.00	42.00	41.29	41.42	41.10	-1.24%	802,268
Jul 21, 2026	41.60	42.01	41.49	41.94	41.62	0.74%	1,140,340
Jul 20, 2026	41.78	41.96	41.39	41.63	41.31	-0.36%	461,053
Jul 17, 2026	41.50	42.05	41.47	41.78	41.46	0.24%	1,044,880
Jul 16, 2026	40.50	41.73	40.25	41.68	41.36	3.53%	917,016
Jul 15, 2026	40.15	40.77	40.01	40.26	39.95	0.95%	904,989
Jul 14, 2026	40.03	40.24	39.74	39.88	39.58	0.03%	889,815
Jul 13, 2026	39.63	40.03	39.53	39.87	39.57	0.61%	1,283,952
Jul 10, 2026	39.63	39.74	39.12	39.63	39.33	0.41%	532,258
Jul 9, 2026	39.53	39.70	39.21	39.47	39.17	0.79%	675,744
Jul 8, 2026	39.73	40.12	39.15	39.16	38.86	-1.88%	739,839
Jul 7, 2026	39.64	40.33	39.50	39.91	39.61	1.40%	1,074,517
Jul 6, 2026	39.43	39.56	39.12	39.36	39.06	-0.43%	587,486
Jul 2, 2026	39.63	40.01	39.39	39.53	39.23	0.79%	836,933
Jul 1, 2026	39.47	39.94	39.07	39.22	38.92	-0.63%	795,163
Jun 30, 2026	39.68	39.99	39.46	39.47	39.17	-1.37%	935,393
Jun 29, 2026	40.14	40.37	39.80	40.02	39.71	-1.16%	1,399,005
Jun 26, 2026	41.41	41.50	40.44	40.49	40.18	-1.48%	2,647,397
Jun 25, 2026	40.76	41.20	40.45	41.10	40.79	1.38%	1,047,092
Jun 24, 2026	39.94	40.92	39.94	40.54	40.23	1.30%	1,293,381
Jun 23, 2026	39.66	40.09	39.55	40.02	39.71	1.83%	947,279
Jun 22, 2026	39.26	39.56	38.85	39.30	39.00	0.43%	1,035,048
Jun 18, 2026	38.98	39.65	38.77	39.13	38.83	1.16%	1,775,469
Jun 17, 2026	40.18	40.37	38.43	38.68	38.39	-4.19%	1,883,746
Jun 16, 2026	40.17	40.65	39.86	40.37	40.06	-0.59%	2,349,522
Jun 15, 2026	40.58	41.03	40.31	40.61	40.30	0.37%	1,451,267
Jun 12, 2026	40.32	40.57	40.07	40.46	40.15	1.63%	779,028
Jun 11, 2026	39.99	40.47	39.80	39.81	39.51	0.53%	1,192,674
Jun 10, 2026	39.47	40.06	39.35	39.60	39.30	0.33%	1,421,293
Jun 9, 2026	37.34	39.61	37.22	39.47	39.17	6.56%	2,351,853
Jun 8, 2026	36.70	37.28	36.70	37.04	36.76	-0.13%	728,877
Jun 5, 2026	36.36	37.14	36.36	37.09	36.81	2.01%	711,250
Jun 4, 2026	36.12	36.50	35.91	36.36	36.08	1.99%	782,047