Tanger Inc. - SKT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	32.58	32.26	32.26	32.92	32.16	552,770
December 03, 2025	32.96	32.81	32.81	33.2	32.65	648,000
December 02, 2025	33.6	32.88	32.88	33.78	32.86	447,216
December 01, 2025	33.26	33.49	33.49	33.64	33.26	556,500
November 28, 2025	33.59	33.58	33.58	33.71	33.51	258,900
November 26, 2025	33.44	33.6	33.6	34.03	33.27	995,600
November 25, 2025	33.15	33.57	33.57	33.94	33.15	815,106
November 24, 2025	33.58	33.19	33.19	33.58	32.96	782,322
November 21, 2025	33.13	33.48	33.48	33.84	32.92	861,639
November 20, 2025	32.88	32.87	32.87	33.49	32.75	516,225
November 19, 2025	33.06	32.64	32.64	33.09	32.43	639,400
November 18, 2025	32.93	33.21	33.21	33.23	32.85	437,535
November 17, 2025	34.15	32.95	32.95	34.15	32.9	474,800
November 14, 2025	33.83	33.93	33.93	34.09	33.45	466,500
November 13, 2025	34.18	33.82	33.82	34.43	33.64	560,744
November 12, 2025	34.62	34.42	34.42	34.75	34.11	790,108
November 11, 2025	34.42	34.76	34.76	34.83	34.28	603,613
November 10, 2025	34.04	34.25	34.25	34.69	34.04	852,015
November 07, 2025	33.75	34.48	34.48	34.48	33.59	723,800
November 06, 2025	33.94	33.61	33.61	33.97	33.22	1.04M
November 05, 2025	34.01	33.88	33.88	34.84	33.44	1.78M
November 04, 2025	32.83	33.66	33.66	33.73	32.61	1.69M
November 03, 2025	32.22	32.78	32.78	32.79	31.83	801,800
October 31, 2025	32.02	32.56	32.56	32.6	31.63	905,530
October 30, 2025	32.79	32.38	32.09	33.03	32.3	878,760
October 29, 2025	32.95	32.99	32.69	33.69	32.61	1.36M
October 28, 2025	33.32	33.24	32.94	33.44	32.78	807,142
October 27, 2025	33.35	33.5	33.2	33.56	33.1	533,516
October 24, 2025	33.47	33.32	33.32	33.47	33.1	562,294
October 23, 2025	33.49	33.22	33.22	33.49	32.88	659,914
October 22, 2025	32.87	33.34	33.34	33.39	32.55	724,948
October 21, 2025	32.62	32.65	32.65	32.8	32.46	926,810
October 20, 2025	32.71	32.62	32.62	32.87	32.31	689,900
October 17, 2025	32.3	32.7	32.7	32.77	32.11	689,735
October 16, 2025	32.57	32.33	32.33	32.88	32.11	602,281
October 15, 2025	32.62	32.62	32.62	33.08	32.32	823,324
October 14, 2025	32.39	32.54	32.54	32.72	32.18	919,500
October 13, 2025	32.06	32.5	32.5	32.58	31.81	671,200
October 10, 2025	32.91	31.85	31.85	32.91	31.81	1.43M
October 09, 2025	32.77	32.71	32.71	33.01	32.59	451,131
October 08, 2025	33.07	32.82	32.82	33.26	32.63	517,700
October 07, 2025	33.27	33.07	33.07	33.46	33	1.28M
October 06, 2025	34	33.38	33.38	34.15	33.34	794,135
October 03, 2025	33.96	34.02	34.02	34.4	33.61	1.06M
October 02, 2025	33.63	33.73	33.73	33.77	33.33	757,617
October 01, 2025	33.58	33.79	33.79	33.87	33.27	1.11M
September 30, 2025	33.41	33.84	33.84	33.98	33.33	1.05M
September 29, 2025	33.53	33.29	33.29	33.89	33.1	745,600
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

Tanger Inc. (SKT) NYSE