Tanger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	34.93	35.37	34.71	34.73	34.73	-0.80%	1,041,078
Sep 24, 2026	34.88	35.14	34.75	35.01	35.01	-0.34%	1,223,624
Sep 23, 2026	35.29	35.44	34.95	35.13	35.13	-1.32%	1,165,075
Sep 22, 2026	35.82	36.04	35.41	35.60	35.60	-0.17%	880,751
Sep 21, 2026	35.81	35.91	35.51	35.66	35.66	-0.39%	688,808
Sep 18, 2026	36.04	36.04	35.50	35.80	35.80	0.14%	1,859,645
Sep 17, 2026	36.00	36.12	35.73	35.75	35.75	-0.06%	732,533
Sep 16, 2026	36.24	36.45	35.48	35.77	35.77	-1.22%	1,200,599
Sep 15, 2026	36.30	36.62	35.92	36.21	36.21	-0.44%	774,993
Sep 14, 2026	36.47	37.03	36.24	36.37	36.37	-	733,430
Sep 11, 2026	36.71	36.86	36.35	36.37	36.37	-0.27%	673,213
Sep 10, 2026	37.28	37.28	36.37	36.47	36.47	-0.71%	603,536
Sep 9, 2026	37.37	37.37	36.61	36.73	36.73	-1.50%	622,511
Sep 8, 2026	37.14	37.45	37.05	37.29	37.29	-0.11%	794,738
Sep 4, 2026	37.16	37.72	37.11	37.33	37.33	0.48%	453,265
Sep 3, 2026	37.92	38.12	37.14	37.15	37.15	-1.46%	651,446
Sep 2, 2026	38.20	38.59	37.43	37.70	37.70	-0.89%	962,972
Sep 1, 2026	37.68	38.08	37.68	38.04	38.04	0.88%	821,234
Aug 31, 2026	37.76	37.78	37.38	37.71	37.71	-0.05%	866,340
Aug 28, 2026	37.80	37.95	37.56	37.73	37.73	0.19%	452,563
Aug 27, 2026	37.82	37.97	37.55	37.66	37.66	-1.05%	637,956
Aug 26, 2026	38.50	38.50	38.01	38.06	38.06	-1.01%	555,904
Aug 25, 2026	39.03	39.07	38.42	38.45	38.45	-1.28%	630,490
Aug 24, 2026	38.43	38.97	38.01	38.95	38.95	1.91%	1,334,277
Aug 21, 2026	38.26	38.31	37.80	38.22	38.22	-0.03%	681,501
Aug 20, 2026	38.47	38.62	38.18	38.23	38.23	-0.91%	772,324
Aug 19, 2026	38.65	38.75	38.25	38.58	38.58	0.68%	723,543
Aug 18, 2026	38.63	38.63	38.23	38.32	38.32	-0.23%	620,688
Aug 17, 2026	38.29	38.58	38.05	38.41	38.41	-0.10%	752,663
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