Tanger Inc. (SKT)
NYSE: SKT · Real-Time Price · USD
32.09
-0.17 (-0.53%)
Dec 5, 2025, 4:00 PM EST - Market closed
Tanger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.19 | 32.21 | 31.84 | 32.09 | 32.09 | -0.53% | 737,597 |
| Dec 4, 2025 | 32.58 | 32.93 | 32.16 | 32.26 | 32.26 | -1.68% | 739,298 |
| Dec 3, 2025 | 32.96 | 33.20 | 32.65 | 32.81 | 32.81 | -0.21% | 647,977 |
| Dec 2, 2025 | 33.60 | 33.79 | 32.86 | 32.88 | 32.88 | -1.82% | 447,213 |
| Dec 1, 2025 | 33.26 | 33.64 | 33.26 | 33.49 | 33.49 | -0.27% | 485,292 |
| Nov 28, 2025 | 33.59 | 33.71 | 33.51 | 33.58 | 33.58 | -0.06% | 258,898 |
| Nov 26, 2025 | 33.44 | 34.04 | 33.27 | 33.60 | 33.60 | 0.09% | 995,588 |
| Nov 25, 2025 | 33.15 | 33.94 | 33.15 | 33.57 | 33.57 | 1.14% | 815,106 |
| Nov 24, 2025 | 33.58 | 33.58 | 32.96 | 33.19 | 33.19 | -0.87% | 782,322 |
| Nov 21, 2025 | 33.13 | 33.84 | 32.93 | 33.48 | 33.48 | 1.86% | 861,780 |
| Nov 20, 2025 | 32.88 | 33.49 | 32.75 | 32.87 | 32.87 | 0.70% | 516,225 |
| Nov 19, 2025 | 33.06 | 33.09 | 32.43 | 32.64 | 32.64 | -1.72% | 639,399 |
| Nov 18, 2025 | 32.93 | 33.23 | 32.85 | 33.21 | 33.21 | 0.79% | 437,535 |
| Nov 17, 2025 | 34.15 | 34.15 | 32.90 | 32.95 | 32.95 | -2.89% | 474,769 |
| Nov 14, 2025 | 33.83 | 34.09 | 33.45 | 33.93 | 33.93 | 0.33% | 466,472 |
| Nov 13, 2025 | 34.18 | 34.43 | 33.64 | 33.82 | 33.82 | -1.74% | 560,744 |
| Nov 12, 2025 | 34.62 | 34.75 | 34.11 | 34.42 | 34.42 | -0.98% | 790,108 |
| Nov 11, 2025 | 34.42 | 34.83 | 34.29 | 34.76 | 34.76 | 1.49% | 603,613 |
| Nov 10, 2025 | 34.04 | 34.69 | 34.04 | 34.25 | 34.25 | -0.67% | 852,015 |
| Nov 7, 2025 | 33.75 | 34.48 | 33.59 | 34.48 | 34.48 | 2.59% | 723,761 |
| Nov 6, 2025 | 33.94 | 33.97 | 33.22 | 33.61 | 33.61 | -0.80% | 1,042,142 |
| Nov 5, 2025 | 34.01 | 34.84 | 33.44 | 33.88 | 33.88 | 0.65% | 1,781,445 |
| Nov 4, 2025 | 32.83 | 33.73 | 32.61 | 33.66 | 33.66 | 2.68% | 1,692,801 |
| Nov 3, 2025 | 32.22 | 32.79 | 31.83 | 32.78 | 32.78 | 0.68% | 801,794 |
| Oct 31, 2025 | 32.02 | 32.60 | 31.63 | 32.56 | 32.56 | 0.56% | 905,530 |
| Oct 30, 2025 | 32.79 | 33.03 | 32.30 | 32.38 | 32.09 | -1.85% | 878,760 |
| Oct 29, 2025 | 32.95 | 33.69 | 32.61 | 32.99 | 32.69 | -0.75% | 1,356,315 |
| Oct 28, 2025 | 33.32 | 33.44 | 32.78 | 33.24 | 32.94 | -0.78% | 807,142 |
| Oct 27, 2025 | 33.35 | 33.56 | 33.10 | 33.50 | 33.20 | 0.54% | 533,516 |
| Oct 24, 2025 | 33.47 | 33.47 | 33.10 | 33.32 | 33.02 | 0.30% | 569,568 |
| Oct 23, 2025 | 33.49 | 33.49 | 32.88 | 33.22 | 32.92 | -0.36% | 659,914 |
| Oct 22, 2025 | 32.87 | 33.39 | 32.55 | 33.34 | 33.04 | 2.11% | 724,948 |
| Oct 21, 2025 | 32.62 | 32.80 | 32.46 | 32.65 | 32.36 | 0.09% | 926,810 |
| Oct 20, 2025 | 32.71 | 32.87 | 32.31 | 32.62 | 32.33 | -0.24% | 689,899 |
| Oct 17, 2025 | 32.30 | 32.77 | 32.11 | 32.70 | 32.40 | 1.14% | 689,735 |
| Oct 16, 2025 | 32.57 | 32.88 | 32.11 | 32.33 | 32.04 | -0.89% | 602,281 |
| Oct 15, 2025 | 32.62 | 33.08 | 32.32 | 32.62 | 32.33 | 0.25% | 823,324 |
| Oct 14, 2025 | 32.39 | 32.72 | 32.18 | 32.54 | 32.25 | 0.12% | 919,471 |
| Oct 13, 2025 | 32.06 | 32.58 | 31.81 | 32.50 | 32.21 | 2.04% | 671,197 |
| Oct 10, 2025 | 32.91 | 32.91 | 31.81 | 31.85 | 31.56 | -2.63% | 1,431,004 |
| Oct 9, 2025 | 32.77 | 33.01 | 32.59 | 32.71 | 32.41 | -0.34% | 451,131 |
| Oct 8, 2025 | 33.07 | 33.26 | 32.63 | 32.82 | 32.52 | -0.76% | 517,665 |
| Oct 7, 2025 | 33.27 | 33.46 | 33.00 | 33.07 | 32.77 | -0.93% | 1,282,303 |
| Oct 6, 2025 | 34.00 | 34.15 | 33.34 | 33.38 | 33.08 | -1.88% | 794,135 |
| Oct 3, 2025 | 33.96 | 34.40 | 33.61 | 34.02 | 33.71 | 0.86% | 1,056,645 |
| Oct 2, 2025 | 33.63 | 33.77 | 33.33 | 33.73 | 33.43 | -0.18% | 757,617 |
| Oct 1, 2025 | 33.58 | 33.87 | 33.27 | 33.79 | 33.48 | -0.15% | 1,112,444 |
| Sep 30, 2025 | 33.41 | 33.98 | 33.33 | 33.84 | 33.53 | 1.65% | 1,052,783 |
| Sep 29, 2025 | 33.53 | 33.89 | 33.11 | 33.29 | 32.99 | -1.07% | 745,553 |
| Sep 26, 2025 | 33.07 | 33.70 | 33.01 | 33.65 | 33.35 | 1.78% | 520,756 |
| Sep 25, 2025 | 33.28 | 33.39 | 32.83 | 33.06 | 32.76 | -0.30% | 656,589 |
| Sep 24, 2025 | 33.43 | 33.65 | 33.14 | 33.16 | 32.86 | -0.96% | 787,925 |
| Sep 23, 2025 | 33.25 | 33.73 | 33.25 | 33.48 | 33.18 | 0.60% | 601,800 |
| Sep 22, 2025 | 33.33 | 33.37 | 33.02 | 33.28 | 32.98 | -0.39% | 580,377 |
| Sep 19, 2025 | 33.62 | 33.86 | 33.25 | 33.41 | 33.11 | -1.18% | 2,453,977 |
| Sep 18, 2025 | 34.05 | 34.22 | 33.60 | 33.81 | 33.50 | -0.44% | 889,321 |
| Sep 17, 2025 | 33.90 | 34.72 | 33.75 | 33.96 | 33.65 | 0.74% | 1,595,542 |
| Sep 16, 2025 | 33.67 | 33.77 | 33.42 | 33.71 | 33.41 | -0.27% | 1,443,218 |
| Sep 15, 2025 | 34.14 | 34.39 | 33.47 | 33.80 | 33.49 | -0.94% | 1,235,768 |
| Sep 12, 2025 | 34.47 | 34.62 | 34.11 | 34.12 | 33.81 | -1.22% | 574,039 |
| Sep 11, 2025 | 34.26 | 34.70 | 34.17 | 34.54 | 34.23 | 1.20% | 617,293 |
| Sep 10, 2025 | 34.42 | 34.56 | 34.11 | 34.13 | 33.82 | -1.07% | 790,805 |
| Sep 9, 2025 | 34.51 | 34.67 | 34.08 | 34.50 | 34.19 | -0.72% | 847,109 |
| Sep 8, 2025 | 34.43 | 34.79 | 34.01 | 34.75 | 34.44 | -0.09% | 815,352 |
| Sep 5, 2025 | 34.50 | 34.86 | 34.41 | 34.78 | 34.47 | 1.28% | 810,223 |
| Sep 4, 2025 | 34.20 | 34.40 | 33.93 | 34.34 | 34.03 | 1.09% | 710,644 |
| Sep 3, 2025 | 33.28 | 34.02 | 33.23 | 33.97 | 33.66 | 1.49% | 692,745 |
| Sep 2, 2025 | 33.69 | 33.95 | 33.43 | 33.47 | 33.17 | -2.08% | 1,034,143 |
| Aug 29, 2025 | 34.07 | 34.24 | 33.86 | 34.18 | 33.87 | 0.53% | 811,919 |
| Aug 28, 2025 | 33.97 | 34.05 | 33.48 | 34.00 | 33.69 | 0.27% | 531,170 |
| Aug 27, 2025 | 33.45 | 33.93 | 33.42 | 33.91 | 33.60 | 1.53% | 486,027 |
| Aug 26, 2025 | 33.11 | 33.57 | 33.08 | 33.40 | 33.10 | 0.54% | 652,154 |
| Aug 25, 2025 | 33.45 | 33.52 | 33.11 | 33.22 | 32.92 | -0.84% | 444,184 |
| Aug 22, 2025 | 32.99 | 33.75 | 32.87 | 33.50 | 33.20 | 2.42% | 755,317 |
| Aug 21, 2025 | 32.74 | 32.86 | 32.32 | 32.71 | 32.41 | -0.73% | 489,407 |
| Aug 20, 2025 | 33.07 | 33.08 | 32.78 | 32.95 | 32.65 | -0.06% | 692,618 |
| Aug 19, 2025 | 32.39 | 33.07 | 32.32 | 32.97 | 32.67 | 2.36% | 656,093 |
| Aug 18, 2025 | 32.44 | 32.62 | 32.14 | 32.21 | 31.92 | -0.37% | 514,243 |
| Aug 15, 2025 | 32.29 | 32.41 | 32.09 | 32.33 | 32.04 | -0.43% | 801,826 |
| Aug 14, 2025 | 32.51 | 32.65 | 32.06 | 32.47 | 32.18 | -1.46% | 816,614 |
| Aug 13, 2025 | 32.55 | 33.10 | 32.27 | 32.95 | 32.65 | 1.60% | 1,069,358 |
| Aug 12, 2025 | 31.66 | 32.46 | 31.57 | 32.43 | 32.14 | 2.59% | 875,059 |
| Aug 11, 2025 | 31.52 | 31.85 | 31.44 | 31.61 | 31.32 | -0.16% | 725,806 |
| Aug 8, 2025 | 32.17 | 32.28 | 31.57 | 31.66 | 31.37 | -0.88% | 841,369 |
| Aug 7, 2025 | 32.81 | 32.85 | 31.72 | 31.94 | 31.65 | -1.78% | 930,438 |
| Aug 6, 2025 | 32.46 | 32.70 | 32.35 | 32.52 | 32.23 | 0.71% | 1,077,058 |
| Aug 5, 2025 | 31.11 | 32.48 | 30.62 | 32.29 | 32.00 | 5.97% | 2,261,188 |
| Aug 4, 2025 | 29.59 | 30.50 | 29.56 | 30.47 | 30.19 | 3.22% | 1,292,937 |
| Aug 1, 2025 | 29.93 | 30.19 | 29.24 | 29.52 | 29.25 | -1.67% | 1,386,269 |
| Jul 31, 2025 | 30.06 | 30.36 | 29.93 | 30.02 | 29.75 | -2.02% | 871,885 |
| Jul 30, 2025 | 31.21 | 31.41 | 30.44 | 30.64 | 30.07 | -1.35% | 723,783 |
| Jul 29, 2025 | 31.47 | 31.47 | 31.01 | 31.06 | 30.49 | 0.19% | 947,306 |
| Jul 28, 2025 | 31.51 | 31.55 | 31.00 | 31.00 | 30.43 | -1.05% | 683,943 |
| Jul 25, 2025 | 31.64 | 31.64 | 31.04 | 31.33 | 30.75 | -0.57% | 1,226,443 |
| Jul 24, 2025 | 31.57 | 31.97 | 31.50 | 31.51 | 30.93 | -0.91% | 551,307 |
| Jul 23, 2025 | 31.76 | 31.87 | 31.49 | 31.80 | 31.21 | 0.16% | 1,256,355 |
| Jul 22, 2025 | 31.45 | 31.92 | 31.44 | 31.75 | 31.16 | 0.70% | 678,623 |
| Jul 21, 2025 | 31.67 | 31.91 | 31.44 | 31.53 | 30.95 | -0.03% | 833,905 |
| Jul 18, 2025 | 31.99 | 31.99 | 31.41 | 31.54 | 30.96 | -0.88% | 961,054 |
| Jul 17, 2025 | 31.73 | 32.17 | 31.73 | 31.82 | 31.23 | 0.35% | 1,138,221 |