Tanger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	33.44	33.44	33.44	33.48	-	-0.51%	12,427
Sep 26, 2025	33.07	33.70	33.01	33.65	33.65	1.78%	520,756
Sep 25, 2025	33.28	33.39	32.83	33.06	33.06	-0.30%	656,589
Sep 24, 2025	33.43	33.65	33.14	33.16	33.16	-0.96%	787,925
Sep 23, 2025	33.25	33.73	33.25	33.48	33.48	0.60%	601,800
Sep 22, 2025	33.33	33.37	33.02	33.28	33.28	-0.39%	580,377
Sep 19, 2025	33.62	33.86	33.25	33.41	33.41	-1.18%	2,453,977
Sep 18, 2025	34.05	34.22	33.60	33.81	33.81	-0.44%	889,321
Sep 17, 2025	33.90	34.72	33.75	33.96	33.96	0.74%	1,595,542
Sep 16, 2025	33.67	33.77	33.42	33.71	33.71	-0.27%	1,443,218
Sep 15, 2025	34.14	34.39	33.47	33.80	33.80	-0.94%	1,235,768
Sep 12, 2025	34.47	34.62	34.11	34.12	34.12	-1.22%	574,039
Sep 11, 2025	34.26	34.70	34.17	34.54	34.54	1.20%	617,293
Sep 10, 2025	34.42	34.56	34.11	34.13	34.13	-1.07%	790,805
Sep 9, 2025	34.51	34.67	34.08	34.50	34.50	-0.72%	847,109
Sep 8, 2025	34.43	34.79	34.01	34.75	34.75	-0.09%	815,352
Sep 5, 2025	34.50	34.86	34.41	34.78	34.78	1.28%	810,223
Sep 4, 2025	34.20	34.40	33.93	34.34	34.34	1.09%	710,644
Sep 3, 2025	33.28	34.02	33.23	33.97	33.97	1.49%	616,498
Sep 2, 2025	33.69	33.95	33.43	33.47	33.47	-2.08%	1,034,143
Aug 29, 2025	34.07	34.24	33.86	34.18	34.18	0.53%	811,919
Aug 28, 2025	33.97	34.05	33.48	34.00	34.00	0.27%	531,170
Aug 27, 2025	33.45	33.93	33.42	33.91	33.91	1.53%	486,027
Aug 26, 2025	33.11	33.57	33.08	33.40	33.40	0.54%	652,154
Aug 25, 2025	33.45	33.52	33.11	33.22	33.22	-0.84%	444,184
Aug 22, 2025	32.99	33.75	32.87	33.50	33.50	2.42%	755,317
Aug 21, 2025	32.74	32.86	32.32	32.71	32.71	-0.73%	489,407
Aug 20, 2025	33.07	33.08	32.78	32.95	32.95	-0.06%	692,618
Aug 19, 2025	32.39	33.07	32.32	32.97	32.97	2.36%	656,093
Aug 18, 2025	32.44	32.62	32.14	32.21	32.21	-0.37%	514,243
Aug 15, 2025	32.29	32.41	32.09	32.33	32.33	-0.43%	801,826
Aug 14, 2025	32.51	32.65	32.06	32.47	32.47	-1.46%	816,614
Aug 13, 2025	32.55	33.10	32.27	32.95	32.95	1.60%	1,069,358
Aug 12, 2025	31.66	32.46	31.57	32.43	32.43	2.59%	875,059
Aug 11, 2025	31.52	31.85	31.44	31.61	31.61	-0.16%	725,806
Aug 8, 2025	32.17	32.28	31.57	31.66	31.66	-0.88%	841,369
Aug 7, 2025	32.81	32.85	31.72	31.94	31.94	-1.78%	930,438
Aug 6, 2025	32.46	32.70	32.35	32.52	32.52	0.71%	1,077,058
Aug 5, 2025	31.11	32.48	30.62	32.29	32.29	5.97%	2,261,188
Aug 4, 2025	29.59	30.50	29.56	30.47	30.47	3.22%	1,292,937
Aug 1, 2025	29.93	30.19	29.24	29.52	29.52	-1.67%	1,386,269
Jul 31, 2025	30.06	30.36	29.93	30.02	30.02	-2.02%	871,885
Jul 30, 2025	31.21	31.41	30.44	30.64	30.34	-1.35%	723,783
Jul 29, 2025	31.47	31.47	31.01	31.06	30.76	0.19%	947,306
Jul 28, 2025	31.51	31.55	31.00	31.00	30.70	-1.05%	683,943
Jul 25, 2025	31.64	31.64	31.04	31.33	31.03	-0.57%	1,226,443
Jul 24, 2025	31.57	31.97	31.50	31.51	31.21	-0.91%	551,307
Jul 23, 2025	31.76	31.87	31.49	31.80	31.49	0.16%	1,256,355
Jul 22, 2025	31.45	31.92	31.44	31.75	31.44	0.70%	678,623
Jul 21, 2025	31.67	31.91	31.44	31.53	31.23	-0.03%	833,905