Tanger Inc. - SKT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	33.07	33.65	33.65	33.7	33.01	520,800
September 25, 2025	33.28	33.06	33.06	33.39	32.83	656,600
September 24, 2025	33.43	33.16	33.16	33.65	33.14	787,925
September 23, 2025	33.25	33.48	33.48	33.73	33.25	601,800
September 22, 2025	33.33	33.28	33.28	33.37	33.02	580,400
September 19, 2025	33.62	33.41	33.41	33.86	33.25	939,530
September 18, 2025	34.05	33.81	33.81	34.22	33.6	889,300
September 17, 2025	33.9	33.96	33.96	34.72	33.75	1.6M
September 16, 2025	33.67	33.71	33.71	33.77	33.42	1.44M
September 15, 2025	34.14	33.8	33.8	34.39	33.47	1.24M
September 12, 2025	34.47	34.12	34.12	34.62	34.11	574,039
September 11, 2025	34.26	34.54	34.54	34.7	34.17	617,300
September 10, 2025	34.42	34.13	34.13	34.56	34.11	790,805
September 09, 2025	34.51	34.5	34.5	34.67	34.08	847,109
September 08, 2025	34.43	34.75	34.75	34.79	34.01	815,400
September 05, 2025	34.5	34.78	34.78	34.86	34.41	810,223
September 04, 2025	34.2	34.34	34.34	34.4	33.93	710,644
September 03, 2025	33.28	33.97	33.97	34.02	33.23	692,745
September 02, 2025	33.69	33.47	33.47	33.95	33.43	1.03M
August 29, 2025	34.07	34.18	34.18	34.24	33.86	811,919
August 28, 2025	33.97	34	34	34.05	33.48	531,200
August 27, 2025	33.45	33.91	33.91	33.92	33.42	486,027
August 26, 2025	33.11	33.4	33.4	33.57	33.08	652,200
August 25, 2025	33.45	33.22	33.22	33.52	33.11	444,200
August 22, 2025	32.99	33.5	33.5	33.75	32.87	578,459
August 21, 2025	32.74	32.71	32.71	32.86	32.32	489,407
August 20, 2025	33.07	32.95	32.95	33.08	32.78	692,618
August 19, 2025	32.39	32.97	32.97	33.07	32.32	656,100
August 18, 2025	32.44	32.21	32.19	32.62	32.13	315,859
August 15, 2025	32.29	32.33	32.33	32.41	32.09	801,826
August 14, 2025	32.51	32.48	32.48	32.65	32.06	545,019
August 13, 2025	32.55	32.95	32.95	33.1	32.27	1.07M
August 12, 2025	31.66	32.43	32.43	32.46	31.57	875,100
August 11, 2025	31.52	31.61	31.61	31.85	31.44	725,806
August 08, 2025	32.17	31.66	31.66	32.28	31.57	841,400
August 07, 2025	32.81	31.94	31.94	32.85	31.72	930,438
August 06, 2025	32.46	32.52	32.52	32.7	32.35	1.08M
August 05, 2025	31.11	32.29	32.29	32.48	30.62	2.26M
August 04, 2025	29.59	30.47	30.47	30.5	29.56	1.29M
August 01, 2025	29.93	29.52	29.52	30.19	29.24	1.39M
July 31, 2025	30.06	30.02	30.02	30.36	29.93	871,900
July 30, 2025	31.21	30.64	30.35	31.41	30.44	723,783
July 29, 2025	31.47	31.06	30.76	31.47	31.01	947,306
July 28, 2025	31.51	31	31	31.55	31	683,943
July 25, 2025	31.64	31.33	31.33	31.64	31.04	1.23M
July 24, 2025	31.57	31.51	31.51	31.97	31.5	551,307
July 23, 2025	31.76	31.8	31.8	31.87	31.49	1.26M
July 22, 2025	31.45	31.75	31.75	31.92	31.44	678,623
July 21, 2025	31.67	31.53	31.53	31.91	31.44	833,905
July 18, 2025	31.99	31.54	31.54	31.99	31.41	961,100
July 17, 2025	31.73	31.82	31.82	32.17	31.73	1.14M
July 16, 2025	31.6	31.71	31.71	31.85	31.23	793,011
July 15, 2025	32.41	31.48	31.48	32.51	31.43	1.05M
July 14, 2025	31.99	32.48	32.48	32.56	31.7	871,300
July 11, 2025	31.69	32.04	32.04	32.09	31.52	778,216
July 10, 2025	31.55	31.95	31.95	32.18	31.44	939,835
July 09, 2025	31.45	31.59	31.59	31.75	31.39	747,710
July 08, 2025	31.18	31.44	31.44	31.72	31.12	1.01M
July 07, 2025	31.3	31.27	31.27	31.83	31.11	922,000
July 03, 2025	31.46	31.68	31.68	31.83	31.31	621,917

Tanger Inc. (SKT) NYSE