Tanger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	35.88	36.10	35.30	35.41	35.41	-1.78%	1,037,850
May 12, 2026	36.16	36.29	35.90	36.05	36.05	0.11%	835,791
May 11, 2026	36.42	36.61	35.96	36.01	36.01	-0.99%	658,952
May 8, 2026	36.43	36.72	36.36	36.37	36.37	0.11%	567,957
May 7, 2026	36.88	36.97	36.22	36.33	36.33	-1.41%	1,257,264
May 6, 2026	36.56	37.04	36.46	36.85	36.85	1.80%	2,378,956
May 5, 2026	36.41	36.59	36.13	36.20	36.20	-0.28%	596,786
May 4, 2026	36.13	36.39	35.81	36.30	36.30	-0.14%	797,312
May 1, 2026	36.34	36.90	35.86	36.35	36.35	-1.97%	1,348,450
Apr 30, 2026	36.37	37.12	36.20	37.08	37.08	1.76%	1,423,737
Apr 29, 2026	36.76	37.02	36.20	36.75	36.44	-0.51%	786,402
Apr 28, 2026	37.08	37.08	36.60	36.94	36.63	0.46%	519,337
Apr 27, 2026	36.53	36.93	36.46	36.77	36.46	0.27%	533,697
Apr 24, 2026	36.91	37.27	36.62	36.67	36.36	-0.84%	614,025
Apr 23, 2026	36.95	37.17	36.34	36.98	36.67	1.07%	778,408
Apr 22, 2026	36.84	36.91	36.39	36.59	36.28	-0.41%	720,691
Apr 21, 2026	37.09	37.28	36.63	36.74	36.43	-1.16%	605,432
Apr 20, 2026	36.83	37.19	36.72	37.17	36.85	0.41%	610,399
Apr 17, 2026	36.57	37.13	36.57	37.02	36.71	1.84%	517,095
Apr 16, 2026	36.10	36.44	36.10	36.35	36.04	0.36%	471,261
Apr 15, 2026	36.56	36.65	36.16	36.22	35.91	-1.20%	570,792
Apr 14, 2026	36.28	36.74	36.21	36.66	36.35	0.66%	469,778
Apr 13, 2026	36.41	36.80	36.14	36.42	36.11	-0.11%	749,688
Apr 10, 2026	35.70	36.75	35.70	36.46	36.15	0.47%	618,200
Apr 9, 2026	35.65	36.55	35.65	36.29	35.98	1.43%	590,554
Apr 8, 2026	35.51	36.16	35.26	35.78	35.48	2.35%	820,513
Apr 7, 2026	35.00	35.35	34.89	34.96	34.66	-0.09%	1,162,050
Apr 6, 2026	34.48	35.05	34.43	34.99	34.69	1.21%	872,999
Apr 2, 2026	34.08	34.62	33.80	34.57	34.28	1.23%	591,553
Apr 1, 2026	33.97	34.27	33.90	34.15	33.86	0.50%	870,656
Mar 31, 2026	34.46	34.55	33.74	33.98	33.69	-0.12%	1,242,560
Mar 30, 2026	34.09	34.50	33.82	34.02	33.73	0.83%	529,856
Mar 27, 2026	33.95	34.20	33.67	33.74	33.45	-0.68%	525,596
Mar 26, 2026	33.68	34.30	33.65	33.97	33.68	0.06%	696,252
Mar 25, 2026	34.27	34.34	33.93	33.95	33.66	-0.29%	620,768
Mar 24, 2026	33.99	34.54	33.95	34.05	33.76	-0.44%	704,080
Mar 23, 2026	34.75	35.27	34.20	34.20	33.91	0.41%	923,972
Mar 20, 2026	35.73	35.77	33.96	34.06	33.77	-4.00%	1,626,263
Mar 19, 2026	35.18	35.66	34.92	35.48	35.18	0.82%	734,437
Mar 18, 2026	35.55	35.71	35.19	35.19	34.89	-1.04%	859,371
Mar 17, 2026	35.97	36.11	35.54	35.56	35.26	-0.36%	475,872
Mar 16, 2026	35.69	36.11	35.55	35.69	35.39	1.54%	422,667