Tanger Inc. - 0LD4.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.21	35.33	35.33	35.33	34.71	105
February 19, 2026	34.19	34.28	34.28	34.28	34.19	7
February 18, 2026	35.19	35.19	35.19	35.19	35.19	113
February 17, 2026	34.44	34.46	34.46	34.46	34.26	120
February 13, 2026	33.96	33.93	33.93	33.96	33.93	6
February 12, 2026	34.22	33.86	33.86	34.5	33.86	6
February 11, 2026	34.5	34.06	34.06	34.5	33.94	62
February 10, 2026	33.69	34.09	34.09	34.09	33.69	7
February 09, 2026	33.53	33.78	33.78	33.78	33.53	46
February 06, 2026	33.49	33.88	33.88	33.88	33.49	43
February 05, 2026	33.05	33.05	33.05	33.05	33.05	6
February 04, 2026	31.58	32.72	32.72	32.72	31.58	8
February 03, 2026	32.43	31.23	31.23	32.43	31.13	679
February 02, 2026	32.64	32.89	32.89	32.89	32.64	137
January 30, 2026	32.68	32.42	32.42	32.78	32.29	52
January 29, 2026	32.43	32.81	32.52	32.82	32.43	12
January 28, 2026	32.37	32.36	32.07	32.37	32.36	1,674
January 27, 2026	32.91	32.3	32.01	32.91	32.28	206
January 26, 2026	32.33	32.33	32.04	32.33	32.33	3
January 23, 2026	32.48	32.45	32.45	32.48	32.45	28
January 20, 2026	33.28	33.28	33.28	33.28	33.28	800
January 14, 2026	33.31	33.31	33.31	33.31	33.31	20
January 13, 2026	33.62	33.62	33.62	33.62	33.62	100
January 12, 2026	34.15	34.28	34.28	34.29	34.15	172
January 08, 2026	35.04	34.8	34.8	35.04	34.72	357
January 05, 2026	33.39	33.39	33.39	33.39	33.39	371
January 02, 2026	33.47	33.05	33.05	33.47	33.05	2
December 31, 2025	34.3	34.3	34.3	34.3	34.3	0
December 24, 2025	33.56	33.56	33.56	33.56	33.56	1
December 23, 2025	34.28	34.28	34.28	34.28	34.28	2
December 22, 2025	34.19	34.19	34.19	34.19	34.19	44
December 19, 2025	34.31	34.31	34.31	34.31	34.31	27
December 16, 2025	34.06	34.06	34.06	34.06	34.06	142
December 15, 2025	33.71	33.71	33.71	33.71	33.71	36
December 12, 2025	32.57	33.62	33.62	33.62	32.57	16
December 10, 2025	32.76	32.76	32.76	32.76	32.76	2
December 09, 2025	32.89	32.7	32.7	32.89	32.7	1,009
December 08, 2025	32.11	32.25	32.25	32.25	32.09	1,218
December 05, 2025	32.21	31.99	32.12	32.21	31.99	322
December 04, 2025	32.41	32.41	32.41	32.41	32.41	307
November 28, 2025	33.64	33.64	33.64	33.64	33.64	0
November 24, 2025	33.77	33.77	33.77	33.77	33.77	1
November 20, 2025	32.85	32.85	32.85	32.85	32.85	15
November 19, 2025	32.71	32.71	32.71	32.71	32.71	5
November 17, 2025	34.6	34.6	34.6	34.6	34.6	2
November 13, 2025	34.01	34.01	34.01	34.01	34.01	29
November 12, 2025	34.18	34.18	34.18	34.18	34.18	200
November 11, 2025	34.74	34.76	34.76	34.76	34.74	13
November 10, 2025	34.49	34.49	34.49	34.49	34.49	12
November 07, 2025	34.13	34.13	34.13	34.13	34.13	30
October 30, 2025	32.98	32.52	32.52	32.98	32.52	87
October 28, 2025	32.86	33.01	32.72	33.01	32.86	5
October 27, 2025	33.18	33.18	32.89	33.18	33.18	16
October 24, 2025	33.29	33.29	33.29	33.29	33.29	1
October 23, 2025	32.94	32.94	32.94	32.94	32.94	0

Tanger Inc. (0LD4.L) LSE