Tanger Inc. Common Stock (SKT)

Last Price37.61

Change-0.12 (-0.32%)

NYSE · Last Trade: Nov 3rd, 9:26 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Tanger Inc. Common Stock (SKT)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	37.59	37.89	37.41	37.61	990,428	37.61
11/02/2026	37.00	37.85	36.83	37.73	947,298	37.73
10/30/2026	36.93	37.13	36.63	36.76	1,099,692	36.76
10/29/2026	36.75	37.10	36.36	37.04	604,826	36.73
10/28/2026	36.68	36.77	36.02	36.16	833,047	35.85
10/27/2026	36.57	36.73	36.47	36.65	902,583	36.34
10/26/2026	36.45	36.80	36.45	36.59	608,308	36.28
10/23/2026	36.27	36.50	35.82	36.44	1,149,890	36.13
10/22/2026	35.44	36.13	35.27	36.11	1,139,863	35.81
10/21/2026	35.71	35.71	35.17	35.30	670,732	35.00
10/20/2026	35.25	35.81	35.15	35.62	1,491,910	35.32
10/19/2026	35.29	35.29	34.76	34.97	616,419	34.67
10/16/2026	35.48	35.78	35.23	35.43	1,312,634	35.13
10/15/2026	34.86	35.32	34.54	35.31	1,336,232	35.01
10/14/2026	34.81	34.94	34.14	34.33	1,055,472	34.04
10/13/2026	35.57	35.57	34.66	34.71	1,043,747	34.42
10/12/2026	35.26	35.27	34.72	35.24	761,348	34.94
10/09/2026	34.86	35.13	34.54	35.08	715,727	34.78
10/08/2026	34.50	34.70	34.33	34.61	766,859	34.32
10/07/2026	34.71	35.05	34.50	34.55	796,603	34.26
10/06/2026	35.42	35.42	34.52	34.94	1,452,895	34.65
10/05/2026	35.15	35.19	34.56	34.59	1,190,688	34.30
10/02/2026	34.69	35.19	34.51	35.11	1,404,071	34.81
10/01/2026	34.20	34.59	34.01	34.45	893,988	34.16
9/30/2026	35.46	35.47	34.26	34.30	1,017,032	34.01
9/29/2026	34.77	35.08	34.68	34.86	942,510	34.57
9/28/2026	34.71	35.01	34.54	34.77	795,365	34.48
9/25/2026	34.93	35.37	34.71	34.73	1,063,197	34.44
9/24/2026	34.88	35.14	34.75	35.01	1,249,348	34.71
9/23/2026	35.29	35.44	34.95	35.13	1,183,714	34.83
9/22/2026	35.82	36.04	35.41	35.60	892,697	35.30
9/21/2026	35.81	35.91	35.51	35.66	716,631	35.36
9/18/2026	36.04	36.04	35.50	35.80	1,870,242	35.50
9/17/2026	36.00	36.12	35.73	35.75	778,935	35.45
9/16/2026	36.24	36.45	35.48	35.77	1,237,857	35.47
9/15/2026	36.30	36.62	35.92	36.21	775,860	35.90
9/14/2026	36.47	37.03	36.24	36.37	741,916	36.06
9/11/2026	36.71	36.86	36.35	36.37	685,969	36.06
9/10/2026	37.28	37.28	36.37	36.47	610,228	36.16
9/09/2026	37.37	37.37	36.61	36.73	628,002	36.42
9/08/2026	37.14	37.45	37.05	37.29	798,128	36.98
9/04/2026	37.16	37.72	37.11	37.33	457,367	37.02
9/03/2026	37.92	38.12	37.14	37.15	666,714	36.84
9/02/2026	38.20	38.59	37.43	37.70	994,984	37.38
9/01/2026	37.68	38.08	37.68	38.04	821,237	37.72
8/31/2026	37.76	37.78	37.38	37.71	937,167	37.39
8/28/2026	37.80	37.95	37.55	37.73	452,568	37.41
8/27/2026	37.82	37.97	37.55	37.66	637,958	37.34
8/26/2026	38.50	38.50	38.01	38.06	556,225	37.74
8/25/2026	39.03	39.07	38.42	38.45	630,493	38.13
8/24/2026	38.43	38.97	38.01	38.95	1,334,279	38.62
8/21/2026	38.26	38.31	37.80	38.22	681,509	37.90
8/20/2026	38.47	38.62	38.18	38.23	772,469	37.91
8/19/2026	38.65	38.75	38.25	38.58	723,546	38.25
8/18/2026	38.63	38.63	38.23	38.32	620,689	38.00
8/17/2026	38.29	38.58	38.05	38.41	805,998	38.09
8/14/2026	38.39	38.80	38.38	38.45	634,515	38.13
8/13/2026	38.79	38.98	38.45	38.49	585,493	38.17
8/12/2026	38.79	39.26	38.45	38.48	1,015,882	38.16
8/11/2026	38.74	39.01	38.44	38.56	1,688,812	38.23
8/10/2026	39.00	39.05	38.35	38.65	766,576	38.32
8/07/2026	39.32	39.37	38.90	39.31	895,767	38.98
8/06/2026	40.55	40.70	39.12	39.32	1,094,444	38.99
8/05/2026	40.69	41.32	39.95	40.55	1,048,935	40.21
8/04/2026	40.97	41.22	39.99	40.72	1,416,778	40.38