Tanger Inc. - SKT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.1	35.58	35.58	35.59	34.71	1.31M
February 19, 2026	34.61	34.96	34.96	34.96	34.48	842,931
February 18, 2026	34.82	34.53	34.53	34.99	34.37	1.22M
February 17, 2026	34.17	34.91	34.91	35.06	34.02	952,100
February 13, 2026	33.67	33.82	33.82	34.14	33.58	2.57M
February 12, 2026	33.99	33.61	33.61	34.18	33.25	1.79M
February 11, 2026	34.34	33.84	33.84	34.5	33.75	1.1M
February 10, 2026	33.82	34.18	34.18	34.42	33.73	787,800
February 09, 2026	33.41	33.63	33.63	33.96	33.35	823,324
February 06, 2026	33.31	33.55	33.55	33.89	33.31	952,912
February 05, 2026	32.74	33.13	33.13	33.28	32.44	1.16M
February 04, 2026	31.9	32.57	32.57	33.08	31.84	1.31M
February 03, 2026	32.13	31.63	31.63	32.25	31.13	1.8M
February 02, 2026	32.79	32.18	32.18	32.89	32.17	1.25M
January 30, 2026	32.56	32.72	32.72	32.74	31.97	1.65M
January 29, 2026	32.43	32.91	32.62	33.02	32.24	840,139
January 28, 2026	32.53	32.31	32.31	32.95	32.24	1.16M
January 27, 2026	32.62	32.48	32.48	32.72	32.25	795,003
January 26, 2026	32.6	32.66	32.66	32.84	32.13	884,444
January 23, 2026	32.62	32.55	32.55	32.85	32.19	845,378
January 22, 2026	33.16	32.8	32.8	33.47	32.76	968,173
January 21, 2026	33.61	33.1	33.1	33.7	32.97	712,100
January 20, 2026	33.32	33.38	33.38	33.64	33.29	618,735
January 16, 2026	33.48	33.62	33.62	33.69	33.3	890,576
January 15, 2026	33.36	33.49	33.49	34.12	33.36	624,000
January 14, 2026	33.59	33.51	33.51	33.71	33.28	381,368
January 13, 2026	33.99	33.6	33.6	34.29	33.37	1.2M
January 12, 2026	33.87	34.06	34.06	34.42	33.81	854,600
January 09, 2026	34.31	34.11	34.11	34.72	33.78	1.43M
January 08, 2026	33.9	34.42	34.42	35.21	33.78	3.82M
January 07, 2026	34.01	33.92	33.92	34.24	33.68	1.14M
January 06, 2026	33.23	34.05	34.05	34.13	33.15	823,643
January 05, 2026	33.09	33.34	33.34	33.52	32.81	495,088
January 02, 2026	33.5	33.11	33.11	33.5	32.9	674,422
December 31, 2025	34.11	33.37	33.37	34.11	33.36	663,301
December 30, 2025	33.88	34.06	34.06	34.1	33.65	677,511
December 29, 2025	34	33.92	33.92	34.24	33.86	497,408
December 26, 2025	34.1	33.99	33.99	34.21	33.76	369,000
December 24, 2025	34.04	34.28	34.28	34.32	33.95	187,501
December 23, 2025	34.22	34.06	34.06	34.34	34.03	662,727
December 22, 2025	34.05	34.34	34.34	34.61	34	779,326
December 19, 2025	34.19	34.26	34.26	34.46	34.15	1.64M
December 18, 2025	34.43	34.37	34.37	34.71	34.27	875,834
December 17, 2025	33.83	34.27	34.27	34.4	33.83	699,517
December 16, 2025	34.06	33.87	33.87	34.19	33.8	1.11M
December 15, 2025	33.73	34	34	34.15	33.55	671,100
December 12, 2025	32.96	33.6	33.6	33.69	32.96	768,969
December 11, 2025	33.2	33.29	33.29	33.6	33	815,444
December 10, 2025	32.76	33.05	33.05	33.38	32.42	779,100
December 09, 2025	32.31	32.79	32.79	33.1	32.26	787,100
December 08, 2025	32.17	32.16	32.16	32.36	31.8	1.28M
December 05, 2025	32.19	32.09	32.09	32.21	31.84	737,700
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

Tanger Inc. (SKT) NYSE