Tanger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	31.40	32.58	31.08	31.64	31.64	4.80%	1,806,548
May 9, 2025	29.94	30.19	29.67	30.19	30.19	1.11%	609,779
May 8, 2025	29.92	30.19	29.48	29.86	29.86	0.23%	894,217
May 7, 2025	29.83	30.10	29.45	29.79	29.79	0.37%	1,255,808
May 6, 2025	29.23	29.79	29.11	29.68	29.68	1.33%	1,582,141
May 5, 2025	29.53	29.95	29.27	29.29	29.29	-1.84%	1,196,909
May 2, 2025	30.38	30.56	29.44	29.84	29.84	-0.30%	2,279,506
May 1, 2025	31.09	31.11	29.33	29.93	29.93	-5.01%	3,438,784
Apr 30, 2025	30.84	31.54	30.44	31.51	31.51	0.35%	1,189,176
Apr 29, 2025	31.94	32.13	31.29	31.40	31.11	-2.76%	1,109,695
Apr 28, 2025	32.05	32.42	31.89	32.29	31.99	0.62%	774,920
Apr 25, 2025	31.80	32.23	31.55	32.09	31.80	0.63%	553,767
Apr 24, 2025	31.82	32.13	31.60	31.89	31.60	0.09%	621,141
Apr 23, 2025	32.10	33.05	31.68	31.86	31.57	0.54%	1,584,695
Apr 22, 2025	31.59	31.98	31.28	31.69	31.40	1.93%	683,700
Apr 21, 2025	32.16	32.25	30.76	31.09	30.80	-4.13%	926,698
Apr 17, 2025	32.03	32.62	32.03	32.43	32.13	1.53%	529,325
Apr 16, 2025	31.93	32.31	31.67	31.94	31.65	-0.37%	630,198
Apr 15, 2025	32.22	32.29	31.72	32.06	31.77	0.66%	1,068,555
Apr 14, 2025	31.24	32.00	31.07	31.85	31.56	2.87%	1,454,245
Apr 11, 2025	30.85	31.32	29.69	30.96	30.68	0.06%	782,179
Apr 10, 2025	31.48	32.16	30.21	30.94	30.66	-4.09%	1,172,457
Apr 9, 2025	30.03	32.50	28.92	32.26	31.96	7.28%	1,700,454
Apr 8, 2025	31.26	31.75	29.68	30.07	29.79	-1.44%	1,899,848
Apr 7, 2025	29.57	31.78	29.05	30.51	30.23	-0.29%	1,730,735
Apr 4, 2025	30.72	31.56	29.78	30.60	30.32	-3.41%	1,862,240
Apr 3, 2025	33.81	33.97	30.89	31.68	31.39	-8.57%	1,832,690
Apr 2, 2025	33.74	34.75	33.47	34.65	34.33	1.85%	813,393
Apr 1, 2025	33.88	34.14	33.42	34.02	33.71	0.68%	1,157,558
Mar 31, 2025	32.65	33.97	32.59	33.79	33.48	2.64%	1,129,470
Mar 28, 2025	33.56	33.75	32.73	32.92	32.62	0.18%	727,045
Mar 27, 2025	32.86	33.31	32.72	32.86	32.56	-0.09%	632,798
Mar 26, 2025	32.98	33.12	32.69	32.89	32.59	0.09%	465,259
Mar 25, 2025	33.20	33.32	32.72	32.86	32.56	-1.65%	640,031
Mar 24, 2025	32.20	33.41	32.20	33.41	33.10	4.80%	732,673
Mar 21, 2025	31.95	32.05	31.24	31.88	31.59	-1.02%	1,323,226
Mar 20, 2025	32.59	32.95	32.21	32.21	31.91	-1.62%	579,417
Mar 19, 2025	32.22	33.02	31.91	32.74	32.44	1.65%	806,980
Mar 18, 2025	32.26	32.49	31.85	32.21	31.91	-0.59%	1,350,445
Mar 17, 2025	31.72	32.49	31.72	32.40	32.10	1.41%	806,896
Mar 14, 2025	31.95	32.09	31.61	31.95	31.66	0.63%	872,737
Mar 13, 2025	32.76	32.83	31.61	31.75	31.46	-2.91%	822,161
Mar 12, 2025	32.99	32.99	32.38	32.70	32.40	-0.49%	1,112,277
Mar 11, 2025	33.01	33.32	32.31	32.86	32.56	0.55%	1,391,536
Mar 10, 2025	33.55	33.80	32.57	32.68	32.38	-2.94%	914,086
Mar 7, 2025	34.22	34.26	33.51	33.67	33.36	-1.35%	643,465
Mar 6, 2025	35.33	35.37	34.03	34.13	33.82	-4.02%	775,582
Mar 5, 2025	34.54	35.62	34.51	35.56	35.23	1.72%	819,310
Mar 4, 2025	35.57	35.80	34.93	34.96	34.64	-1.85%	988,612
Mar 3, 2025	35.38	35.76	35.26	35.62	35.29	0.48%	982,776