Advertisement
U.S. markets closed

Tanger Inc. (SKT)

NYSE - NYSE Delayed Price. Currency in USD
29.53-0.02 (-0.07%)
At close: 04:00PM EDT
29.87 +0.34 (+1.15%)
After hours: 06:18PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202429.5529.8029.3929.5329.53854,700
Mar 27, 202429.0029.5729.0029.5529.55523,000
Mar 26, 202428.7228.9728.6828.7728.77519,700
Mar 25, 202429.0329.1328.5528.5828.58319,500
Mar 22, 202429.5029.5028.8828.9328.93651,100
Mar 21, 202428.9829.1428.8129.0729.07652,300
Mar 20, 202428.3328.8428.2828.8028.80477,000
Mar 19, 202428.3328.6228.1828.5128.51496,900
Mar 18, 202428.3228.5028.2228.3928.39690,100
Mar 15, 202428.2428.7128.0428.3228.321,591,600
Mar 14, 202429.1529.2328.1528.4228.421,000,000
Mar 13, 202429.1529.7529.0929.2629.26899,800
Mar 12, 202429.0629.5429.0529.2229.22539,000
Mar 11, 202429.4129.5229.0329.1829.18756,400
Mar 08, 202429.6429.9229.3729.4229.42743,500
Mar 07, 202429.6429.6729.1729.4029.40509,600
Mar 06, 202429.6829.7629.2329.4529.45455,900
Mar 05, 202429.6329.9529.2529.4929.49809,400
Mar 04, 202429.0029.9829.0029.8029.801,264,400
Mar 01, 202428.7628.9428.3928.9428.94675,500
Feb 29, 202428.8628.9628.5528.8128.811,483,200
Feb 28, 202428.6029.0828.5428.5428.54578,900
Feb 27, 202429.0329.2328.8128.9028.90683,600
Feb 26, 202428.7328.9728.6528.8528.85534,100
Feb 23, 202429.1129.1128.5628.7828.78606,000
Feb 22, 202429.0129.3928.8729.1329.13786,800
Feb 21, 202428.7529.1928.6929.0629.061,238,400
Feb 20, 202428.4128.9828.4128.8228.821,402,100
Feb 16, 202427.5029.0427.4628.6428.641,724,100
Feb 15, 202427.0727.7427.0727.7027.70938,000
Feb 14, 202426.6526.9826.3826.7826.78758,500
Feb 13, 202426.4226.7826.1326.5326.531,064,400
Feb 12, 202427.0827.2126.9027.1727.17604,500
Feb 09, 202426.5126.9726.3326.9626.96625,600
Feb 08, 202426.0026.5625.8526.5126.51644,100
Feb 07, 202426.2526.4926.0026.0426.04660,500
Feb 06, 202425.7426.6525.7426.2726.271,028,100
Feb 05, 202425.8126.0725.6725.8325.831,335,500
Feb 02, 202426.8026.8226.1126.1826.181,192,300
Feb 01, 202426.9027.3426.7827.1527.151,084,000
Jan 31, 202427.5327.6026.8426.9026.90688,000
Jan 30, 202427.6027.7327.3927.5027.50541,500
Jan 30, 20240.26 Dividend
Jan 29, 202427.9528.1327.6227.9027.64534,500
Jan 26, 202428.0728.1027.7927.9627.70497,900
Jan 25, 202428.1328.2227.7227.9327.67482,300
Jan 24, 202428.2228.2627.5227.6927.43639,300
Jan 23, 202427.8127.9427.4627.8727.611,064,300
Jan 22, 202427.2427.7927.2127.5427.281,036,600
Jan 19, 202427.0427.1426.6727.0026.75513,600
Jan 18, 202426.9526.9526.4626.8426.59628,000
Jan 17, 202426.5427.0926.4726.8526.601,028,200
Jan 16, 202427.1827.2126.6426.9226.67701,400
Jan 12, 202427.3527.4727.0427.1826.93776,300
Jan 11, 202427.2527.3526.9727.1126.86687,500
Jan 10, 202427.3527.5527.2527.3627.11535,600
Jan 09, 202427.2527.4627.1227.3527.10611,200
Jan 08, 202427.0227.6326.9627.6327.37627,900
Jan 05, 202426.8727.3626.7426.9626.71489,700
Jan 04, 202427.2627.5127.0327.0726.82588,900
Jan 03, 202427.6427.6927.1827.3327.08599,600
Jan 02, 202427.5027.9327.4027.9127.65824,800
Dec 29, 202328.0028.1427.7227.7227.46610,700
Dec 28, 202327.9328.2127.8928.1027.84456,900
Dec 27, 202328.1228.1227.9028.0027.74554,000
Dec 26, 202327.9728.1327.8828.0327.77959,300
Dec 22, 202328.4428.4427.9428.0427.78737,200
Dec 21, 202328.2528.3728.1028.2828.02672,200
Dec 20, 202328.3128.7728.0328.0327.77893,300
Dec 19, 202328.0528.4327.9128.3028.041,163,700
Dec 18, 202327.6528.0527.5227.9027.643,107,500
Dec 15, 202327.7627.7627.1327.3527.102,667,600
Dec 14, 202327.6727.9227.3327.7027.441,958,500
Dec 13, 202326.7327.3126.5027.1426.891,399,200
Dec 12, 202326.8226.9626.6626.7226.47626,300
Dec 11, 202326.6526.8926.5226.8526.60900,900
Dec 08, 202326.5426.7626.3426.6026.35646,800
Dec 07, 202326.5926.7226.3626.6426.39961,600
Dec 06, 202326.7126.9826.5526.6226.371,062,600
Dec 05, 202326.7426.9226.6326.7226.47682,200
Dec 04, 202325.8626.9025.8626.8726.621,166,800
Dec 01, 202325.0526.0024.9025.9825.74951,200
Nov 30, 202324.8325.0824.7224.9624.73945,300
Nov 29, 202325.2025.3324.8124.8224.59859,100
Nov 28, 202325.2525.2724.9324.9624.732,587,600
Nov 27, 202325.1625.5225.0125.4025.16730,000
Nov 24, 202325.1425.4325.0425.3525.11305,100
Nov 22, 202325.1525.3625.0125.1824.95590,200
Nov 21, 202325.1625.3224.8624.8924.66862,300
Nov 20, 202325.4625.5025.1125.3425.10787,200
Nov 17, 202325.4125.6925.4125.5825.34664,400
Nov 16, 202325.5025.5425.1425.2425.00640,600
Nov 15, 202325.3325.6125.2925.5425.301,039,800
Nov 14, 202324.9926.0724.9625.4825.241,284,800
Nov 13, 202324.4724.5924.2524.3324.10672,700
Nov 10, 202324.1524.6123.8424.5924.361,144,400
Nov 09, 202324.7024.7023.8224.0323.81775,900
Nov 08, 202324.3224.6824.1524.5224.291,064,100
Nov 07, 202323.6024.7823.5324.6224.391,756,400
Nov 06, 202323.8523.8823.3923.5723.351,018,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...