Tanger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	41.80	42.08	41.40	41.73	-	-0.48%	201,549
Jul 24, 2026	40.86	42.00	40.86	41.93	41.93	1.99%	879,950
Jul 23, 2026	41.08	41.53	40.89	41.11	41.11	-0.75%	754,319
Jul 22, 2026	42.00	42.00	41.29	41.42	41.42	-1.24%	802,206
Jul 21, 2026	41.60	42.01	41.49	41.94	41.94	0.74%	1,140,304
Jul 20, 2026	41.78	41.96	41.39	41.63	41.63	-0.36%	460,049
Jul 17, 2026	41.50	42.05	41.47	41.78	41.78	0.24%	1,044,876
Jul 16, 2026	40.50	41.73	40.25	41.68	41.68	3.53%	916,588
Jul 15, 2026	40.15	40.77	40.01	40.26	40.26	0.95%	904,060
Jul 14, 2026	40.03	40.24	39.74	39.88	39.88	0.03%	889,797
Jul 13, 2026	39.63	40.03	39.53	39.87	39.87	0.61%	1,283,950
Jul 10, 2026	39.63	39.74	39.12	39.63	39.63	0.41%	532,258
Jul 9, 2026	39.53	39.70	39.21	39.47	39.47	0.79%	675,672
Jul 8, 2026	39.73	40.12	39.15	39.16	39.16	-1.88%	739,839
Jul 7, 2026	39.64	40.33	39.50	39.91	39.91	1.40%	1,074,513
Jul 6, 2026	39.43	39.56	39.12	39.36	39.36	-0.43%	587,481
Jul 2, 2026	39.63	40.01	39.39	39.53	39.53	0.79%	836,163
Jul 1, 2026	39.47	39.94	39.07	39.22	39.22	-0.63%	795,133
Jun 30, 2026	39.68	39.99	39.46	39.47	39.47	-1.37%	935,393
Jun 29, 2026	40.14	40.37	39.80	40.02	40.02	-1.16%	1,398,397
Jun 26, 2026	41.41	41.50	40.44	40.49	40.49	-1.48%	2,556,309
Jun 25, 2026	40.76	41.20	40.45	41.10	41.10	1.38%	1,047,054
Jun 24, 2026	39.94	40.92	39.94	40.54	40.54	1.30%	1,293,255
Jun 23, 2026	39.66	40.09	39.55	40.02	40.02	1.83%	947,276
Jun 22, 2026	39.26	39.56	38.85	39.30	39.30	0.43%	1,034,813
Jun 18, 2026	38.98	39.65	38.77	39.13	39.13	1.16%	1,769,944
Jun 17, 2026	40.18	40.37	38.43	38.68	38.68	-4.19%	1,883,746
Jun 16, 2026	40.17	40.65	39.86	40.37	40.37	-0.59%	2,349,467
Jun 15, 2026	40.58	41.03	40.31	40.61	40.61	0.37%	1,448,932
Jun 12, 2026	40.32	40.57	40.07	40.46	40.46	1.63%	778,997
Jun 11, 2026	39.99	40.47	39.80	39.81	39.81	0.53%	1,192,623
Jun 10, 2026	39.47	40.06	39.35	39.60	39.60	0.33%	1,421,270
Jun 9, 2026	37.34	39.61	37.22	39.47	39.47	6.56%	2,351,555
Jun 8, 2026	36.70	37.28	36.70	37.04	37.04	-0.13%	728,558
Jun 5, 2026	36.36	37.14	36.36	37.09	37.09	2.01%	711,153
Jun 4, 2026	36.12	36.50	35.91	36.36	36.36	1.99%	782,037
Jun 3, 2026	35.69	35.96	35.55	35.65	35.65	-0.86%	897,447
Jun 2, 2026	35.58	36.23	35.45	35.96	35.96	1.52%	602,669
Jun 1, 2026	35.68	35.96	35.22	35.42	35.42	-1.80%	713,045
May 29, 2026	36.67	36.83	36.04	36.07	36.07	-1.50%	1,146,115
May 28, 2026	35.76	36.75	35.73	36.62	36.62	1.84%	846,748
May 27, 2026	36.11	36.42	35.88	35.96	35.96	0.08%	771,095
May 26, 2026	35.53	36.08	35.53	35.93	35.93	1.21%	677,528
May 22, 2026	35.93	35.99	35.27	35.50	35.50	-0.84%	1,034,267
May 21, 2026	35.35	35.96	35.05	35.80	35.80	0.48%	772,095
May 20, 2026	35.05	35.85	34.95	35.63	35.63	1.74%	754,989
May 19, 2026	35.41	35.64	35.01	35.02	35.02	-1.77%	720,963
May 18, 2026	35.45	35.90	35.33	35.65	35.65	1.08%	593,046
May 15, 2026	35.53	35.56	34.88	35.27	35.27	-1.43%	697,283
May 14, 2026	35.58	36.07	35.45	35.78	35.78	1.04%	742,804