Tanger Inc. (SKT)

AI Score

Unlock

32.00

0.15 (0.47%)

At close: Apr 15, 2025, 3:59 PM

31.43

-1.77%

After-hours: Apr 15, 2025, 08:00 PM EDT

Tanger Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	31.24	31.24	32.00	32.00	31.07	31.07	31.85	31.85	2.87%	1,375,640
Apr 11, 2025	30.85	30.85	31.32	31.32	29.69	29.69	30.96	30.96	0.06%	782,200
Apr 10, 2025	31.48	31.48	32.16	32.16	30.21	30.21	30.94	30.94	-4.09%	1,172,500
Apr 9, 2025	30.03	30.03	32.50	32.50	28.92	28.92	32.26	32.26	7.28%	1,700,454
Apr 8, 2025	31.26	31.26	31.75	31.75	29.68	29.68	30.07	30.07	-1.44%	1,899,848
Apr 7, 2025	29.57	29.57	31.78	31.78	29.05	29.05	30.51	30.51	-0.29%	1,730,735
Apr 4, 2025	30.72	30.72	31.56	31.56	29.78	29.78	30.60	30.60	-3.41%	1,862,240
Apr 3, 2025	33.81	33.81	33.97	33.97	30.89	30.89	31.68	31.68	-8.57%	1,832,700
Apr 2, 2025	33.74	33.74	34.75	34.75	33.47	33.47	34.65	34.65	1.85%	813,393
Apr 1, 2025	33.88	33.88	34.14	34.14	33.42	33.42	34.02	34.02	0.68%	1,157,600
Mar 31, 2025	32.65	32.65	33.97	33.97	32.59	32.59	33.79	33.79	2.64%	1,129,500
Mar 28, 2025	33.56	33.56	33.75	33.75	32.73	32.73	32.92	32.92	0.18%	727,045
Mar 27, 2025	32.86	32.86	33.31	33.31	32.72	32.72	32.86	32.86	-0.09%	632,800
Mar 26, 2025	32.98	32.98	33.12	33.12	32.69	32.69	32.89	32.89	0.09%	465,300
Mar 25, 2025	33.20	33.20	33.32	33.32	32.72	32.72	32.86	32.86	-1.65%	640,031
Mar 24, 2025	32.20	32.20	33.41	33.41	32.20	32.20	33.41	33.41	4.80%	732,700
Mar 21, 2025	31.95	31.95	32.05	32.05	31.24	31.24	31.88	31.88	-1.02%	1,323,226
Mar 20, 2025	32.59	32.59	32.95	32.95	32.21	32.21	32.21	32.21	-1.62%	579,417
Mar 19, 2025	32.22	32.22	33.02	33.02	31.91	31.91	32.74	32.74	1.65%	807,000
Mar 18, 2025	32.26	32.26	32.49	32.49	31.85	31.85	32.21	32.21	-0.59%	1,350,445
Mar 17, 2025	31.72	31.72	32.49	32.49	31.72	31.72	32.40	32.40	1.41%	806,900
Mar 14, 2025	31.95	31.95	32.09	32.09	31.61	31.61	31.95	31.95	0.63%	872,737
Mar 13, 2025	32.76	32.76	32.83	32.83	31.61	31.61	31.75	31.75	-2.91%	822,200
Mar 12, 2025	32.99	32.99	32.99	32.99	32.38	32.38	32.70	32.70	-0.49%	1,112,300
Mar 11, 2025	33.01	33.01	33.32	33.32	32.31	32.31	32.86	32.86	0.55%	1,391,536
Mar 10, 2025	33.55	33.55	33.80	33.80	32.57	32.57	32.68	32.68	-2.94%	920,626
Mar 7, 2025	34.22	34.22	34.26	34.26	33.51	33.51	33.67	33.67	-1.35%	643,500
Mar 6, 2025	35.33	35.33	35.37	35.37	34.03	34.03	34.13	34.13	-4.02%	775,600
Mar 5, 2025	34.54	34.54	35.62	35.62	34.51	34.51	35.56	35.56	1.72%	819,310
Mar 4, 2025	35.57	35.57	35.80	35.80	34.93	34.93	34.96	34.96	-1.85%	988,612
Mar 3, 2025	35.38	35.38	35.76	35.76	35.26	35.26	35.62	35.62	0.48%	982,800
Feb 28, 2025	35.20	35.20	35.53	35.53	34.70	34.70	35.45	35.45	1.03%	1,186,900
Feb 27, 2025	35.16	35.16	35.44	35.44	34.81	34.81	35.09	35.09	-0.59%	717,143
Feb 26, 2025	35.84	35.84	35.94	35.94	35.28	35.28	35.30	35.30	-1.62%	716,543
Feb 25, 2025	35.79	35.79	36.51	36.51	35.78	35.78	35.88	35.88	-0.33%	1,169,900
Feb 24, 2025	36.00	36.00	36.44	36.44	35.77	35.77	36.00	36.00	0.53%	721,300
Feb 21, 2025	36.28	36.28	36.58	36.58	35.47	35.47	35.81	35.81	-0.33%	899,100
Feb 20, 2025	35.90	35.90	36.76	36.76	35.43	35.43	35.93	35.93	3.87%	1,204,528
Feb 19, 2025	34.48	34.48	34.74	34.74	34.36	34.36	34.59	34.59	-0.35%	704,868
Feb 18, 2025	34.20	34.20	34.72	34.72	34.17	34.17	34.71	34.71	1.34%	697,900
Feb 14, 2025	34.54	34.54	35.08	35.08	34.22	34.22	34.25	34.25	-0.75%	748,600
Feb 13, 2025	33.73	33.73	34.63	34.63	33.65	33.65	34.51	34.51	2.77%	1,096,982
Feb 12, 2025	32.76	32.76	33.79	33.79	32.70	32.70	33.58	33.58	1.05%	562,300
Feb 11, 2025	33.01	33.01	33.33	33.33	33.01	33.01	33.23	33.23	0.36%	366,807
Feb 10, 2025	33.56	33.56	33.68	33.68	32.93	32.93	33.11	33.11	-1.40%	792,300
Feb 7, 2025	33.96	33.96	34.10	34.10	33.43	33.43	33.58	33.58	-1.41%	833,200
Feb 6, 2025	34.47	34.47	34.48	34.48	33.55	33.55	34.06	34.06	-0.58%	745,531
Feb 5, 2025	33.68	33.68	34.43	34.43	33.43	33.43	34.26	34.26	2.82%	1,204,648
Feb 4, 2025	32.78	32.78	33.66	33.66	32.39	32.39	33.32	33.32	1.12%	825,900
Feb 3, 2025	32.66	32.66	33.08	33.08	32.45	32.45	32.95	32.95	0.40%	707,600