Tanger Inc. SKT
NYSE · United States · Finance
$34.45+0.15 (+0.44%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34.45 | +0.44% | $34.20 | $34.58 | $34.01 | 886.04K |
| 2026-09-30 | $34.30 | -1.61% | $35.46 | $35.47 | $34.26 | 1.02M |
| 2026-09-29 | $34.86 | +0.26% | $34.77 | $35.08 | $34.68 | 942.50K |
| 2026-09-28 | $34.77 | +0.12% | $34.71 | $35.01 | $34.54 | 791.20K |
| 2026-09-25 | $34.73 | -0.80% | $34.93 | $35.37 | $34.71 | 1.06M |
| 2026-09-24 | $35.01 | -0.34% | $34.88 | $35.14 | $34.75 | 1.25M |
| 2026-09-23 | $35.13 | -1.32% | $35.29 | $35.44 | $34.95 | 1.18M |
| 2026-09-22 | $35.60 | -0.17% | $35.82 | $36.04 | $35.41 | 892.70K |
| 2026-09-21 | $35.66 | -0.39% | $35.81 | $35.91 | $35.51 | 716.60K |
| 2026-09-18 | $35.80 | +0.14% | $36.04 | $36.04 | $35.50 | 1.87M |
| 2026-09-17 | $35.75 | -0.06% | $36.00 | $36.12 | $35.73 | 778.90K |
| 2026-09-16 | $35.77 | -1.22% | $36.24 | $36.45 | $35.48 | 1.24M |
| 2026-09-15 | $36.21 | -0.44% | $36.30 | $36.62 | $35.92 | 775.90K |
| 2026-09-14 | $36.37 | 0.00% | $36.47 | $37.03 | $36.24 | 738.30K |
| 2026-09-11 | $36.37 | -0.27% | $36.71 | $36.86 | $36.35 | 679.60K |
| 2026-09-10 | $36.47 | -0.71% | $37.28 | $37.28 | $36.37 | 610.20K |
| 2026-09-09 | $36.73 | -1.50% | $37.37 | $37.37 | $36.61 | 628.00K |
| 2026-09-08 | $37.29 | -0.11% | $37.14 | $37.45 | $37.05 | 798.10K |
| 2026-09-04 | $37.33 | +0.48% | $37.16 | $37.72 | $37.11 | 457.40K |
| 2026-09-03 | $37.15 | -1.46% | $37.92 | $38.12 | $37.14 | 666.70K |
| 2026-09-02 | $37.70 | -0.89% | $38.20 | $38.59 | $37.43 | 995.00K |
| 2026-09-01 | $38.04 | +0.88% | $37.68 | $38.08 | $37.68 | 821.20K |
| 2026-08-31 | $37.71 | -0.05% | $37.76 | $37.78 | $37.38 | 936.70K |
| 2026-08-28 | $37.73 | +0.19% | $37.80 | $37.95 | $37.56 | 452.60K |
| 2026-08-27 | $37.66 | -1.05% | $37.82 | $37.97 | $37.55 | 638.00K |
| 2026-08-26 | $38.06 | -1.01% | $38.50 | $38.50 | $38.01 | 556.20K |
| 2026-08-25 | $38.45 | -1.28% | $39.03 | $39.07 | $38.42 | 630.50K |
| 2026-08-24 | $38.95 | +1.91% | $38.43 | $38.97 | $38.01 | 1.33M |
| 2026-08-21 | $38.22 | -0.03% | $38.26 | $38.31 | $37.80 | 681.50K |
| 2026-08-20 | $38.23 | -0.91% | $38.47 | $38.62 | $38.18 | 772.50K |
| 2026-08-19 | $38.58 | +0.68% | $38.65 | $38.75 | $38.25 | 723.50K |
| 2026-08-18 | $38.32 | -0.23% | $38.63 | $38.63 | $38.23 | 620.70K |
| 2026-08-17 | $38.41 | -0.10% | $38.29 | $38.58 | $38.05 | 805.90K |
| 2026-08-14 | $38.45 | -0.10% | $38.39 | $38.80 | $38.38 | 634.50K |
| 2026-08-13 | $38.49 | +0.03% | $38.79 | $38.98 | $38.45 | 585.50K |
| 2026-08-12 | $38.48 | -0.21% | $38.79 | $39.26 | $38.45 | 1.01M |
| 2026-08-11 | $38.56 | -0.23% | $38.74 | $39.01 | $38.44 | 1.69M |
| 2026-08-10 | $38.65 | -1.68% | $39.00 | $39.05 | $38.35 | 766.60K |
| 2026-08-07 | $39.31 | -0.03% | $39.32 | $39.37 | $38.90 | 895.80K |
| 2026-08-06 | $39.32 | -3.03% | $40.55 | $40.70 | $39.12 | 1.09M |
| 2026-08-05 | $40.55 | -0.42% | $40.69 | $41.32 | $39.95 | 1.05M |
| 2026-08-04 | $40.72 | -0.07% | $40.97 | $41.22 | $39.99 | 1.42M |
| 2026-08-03 | $40.75 | +0.22% | $40.66 | $41.07 | $40.49 | 1.40M |
| 2026-07-31 | $40.66 | -0.83% | $40.45 | $40.95 | $40.43 | 1.05M |
| 2026-07-30 | $41.00 | -1.39% | $41.53 | $41.69 | $40.69 | 1.00M |
| 2026-07-29 | $41.58 | -1.26% | $42.11 | $42.19 | $41.52 | 981.30K |
| 2026-07-28 | $42.11 | +0.74% | $41.07 | $42.53 | $41.07 | 1.31M |
| 2026-07-27 | $41.80 | -0.31% | $41.80 | $42.08 | $41.40 | 611.20K |
| 2026-07-24 | $41.93 | +1.99% | $40.86 | $42.00 | $40.86 | 880.10K |
| 2026-07-23 | $41.11 | -0.75% | $41.08 | $41.53 | $40.89 | 754.40K |
| 2026-07-22 | $41.42 | -1.24% | $42.00 | $42.00 | $41.29 | 802.30K |
| 2026-07-21 | $41.94 | +0.74% | $41.60 | $42.01 | $41.49 | 1.14M |
| 2026-07-20 | $41.63 | -0.36% | $41.78 | $41.96 | $41.39 | 461.10K |
| 2026-07-17 | $41.78 | +0.24% | $41.50 | $42.05 | $41.47 | 1.04M |
| 2026-07-16 | $41.68 | +3.53% | $40.50 | $41.73 | $40.25 | 916.90K |
| 2026-07-15 | $40.26 | +0.95% | $40.15 | $40.77 | $40.01 | 904.70K |
| 2026-07-14 | $39.88 | +0.03% | $40.03 | $40.24 | $39.74 | 889.80K |
| 2026-07-13 | $39.87 | +0.61% | $39.63 | $40.03 | $39.53 | 1.28M |
| 2026-07-10 | $39.63 | +0.41% | $39.63 | $39.74 | $39.12 | 532.30K |
| 2026-07-09 | $39.47 | +0.79% | $39.53 | $39.70 | $39.21 | 675.70K |
| 2026-07-08 | $39.16 | -1.88% | $39.73 | $40.12 | $39.15 | 739.80K |
| 2026-07-07 | $39.91 | +1.40% | $39.64 | $40.33 | $39.50 | 1.07M |
| 2026-07-06 | $39.36 | -0.43% | $39.43 | $39.56 | $39.12 | 587.50K |
| 2026-07-02 | $39.53 | +0.79% | $39.63 | $40.01 | $39.39 | 836.90K |
| 2026-07-01 | $39.22 | -0.63% | $39.47 | $39.94 | $39.07 | 795.20K |
| 2026-06-30 | $39.47 | -1.37% | $39.68 | $39.99 | $39.46 | 935.40K |
| 2026-06-29 | $40.02 | -1.16% | $40.14 | $40.37 | $39.80 | 1.40M |
| 2026-06-26 | $40.49 | -1.48% | $41.41 | $41.50 | $40.44 | 2.65M |
| 2026-06-25 | $41.10 | +1.38% | $40.76 | $41.20 | $40.45 | 1.05M |
| 2026-06-24 | $40.54 | +1.30% | $39.94 | $40.92 | $39.94 | 1.29M |
| 2026-06-23 | $40.02 | +1.83% | $39.66 | $40.09 | $39.55 | 947.30K |
| 2026-06-22 | $39.30 | +0.43% | $39.26 | $39.56 | $38.85 | 1.04M |
| 2026-06-18 | $39.13 | +1.16% | $38.98 | $39.65 | $38.77 | 1.78M |
| 2026-06-17 | $38.68 | -4.19% | $40.18 | $40.37 | $38.43 | 1.88M |
| 2026-06-16 | $40.37 | -0.59% | $40.17 | $40.65 | $39.86 | 2.35M |
| 2026-06-15 | $40.61 | +0.37% | $40.58 | $41.03 | $40.31 | 1.45M |
| 2026-06-12 | $40.46 | +1.63% | $40.32 | $40.57 | $40.07 | 779.00K |
| 2026-06-11 | $39.81 | +0.53% | $39.99 | $40.47 | $39.80 | 1.19M |
| 2026-06-10 | $39.60 | +0.33% | $39.47 | $40.06 | $39.35 | 1.42M |
| 2026-06-09 | $39.47 | +6.56% | $37.34 | $39.61 | $37.22 | 2.35M |
| 2026-06-08 | $37.04 | -0.13% | $36.70 | $37.28 | $36.70 | 728.90K |
| 2026-06-05 | $37.09 | +2.01% | $36.36 | $37.14 | $36.36 | 711.30K |
| 2026-06-04 | $36.36 | +1.99% | $36.12 | $36.50 | $35.91 | 782.00K |
| 2026-06-03 | $35.65 | -0.86% | $35.69 | $35.96 | $35.55 | 897.70K |
| 2026-06-02 | $35.96 | +1.52% | $35.58 | $36.23 | $35.45 | 602.70K |
| 2026-06-01 | $35.42 | -1.80% | $35.68 | $35.96 | $35.22 | 713.00K |
| 2026-05-29 | $36.07 | -1.50% | $36.67 | $36.83 | $36.04 | 1.17M |
| 2026-05-28 | $36.62 | +1.84% | $35.76 | $36.75 | $35.73 | 846.80K |
| 2026-05-27 | $35.96 | +0.08% | $36.11 | $36.42 | $35.88 | 771.70K |
| 2026-05-26 | $35.93 | +1.21% | $35.53 | $36.08 | $35.53 | 677.50K |