Tanger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	35.60	36.02	34.74	35.97	-	-0.10%	651,973
Mar 6, 2026	36.00	36.41	35.81	36.00	36.00	-2.01%	614,552
Mar 5, 2026	37.05	37.14	36.42	36.74	36.74	-1.79%	600,076
Mar 4, 2026	37.29	37.56	37.07	37.41	37.41	0.13%	538,492
Mar 3, 2026	36.66	37.55	36.08	37.36	37.36	0.67%	655,845
Mar 2, 2026	36.98	37.45	36.84	37.11	37.11	0.13%	703,172
Feb 27, 2026	37.15	37.71	36.92	37.06	37.06	-1.51%	1,487,086
Feb 26, 2026	37.37	37.95	37.25	37.63	37.63	0.03%	1,299,674
Feb 25, 2026	36.10	37.69	35.80	37.62	37.62	5.79%	1,811,613
Feb 24, 2026	35.82	35.92	35.35	35.56	35.56	-0.14%	1,260,068
Feb 23, 2026	35.77	36.08	35.54	35.61	35.61	0.08%	1,052,353
Feb 20, 2026	35.10	35.59	34.71	35.58	35.58	1.77%	1,312,439
Feb 19, 2026	34.61	34.97	34.48	34.96	34.96	1.25%	1,083,193
Feb 18, 2026	34.82	34.99	34.37	34.53	34.53	-1.09%	1,218,507
Feb 17, 2026	34.17	35.06	34.02	34.91	34.91	3.22%	952,071
Feb 13, 2026	33.67	34.14	33.58	33.82	33.82	0.62%	2,569,060
Feb 12, 2026	33.99	34.18	33.25	33.61	33.61	-0.68%	1,792,425
Feb 11, 2026	34.34	34.50	33.75	33.84	33.84	-0.99%	1,103,761
Feb 10, 2026	33.82	34.42	33.73	34.18	34.18	1.64%	787,784
Feb 9, 2026	33.41	33.96	33.36	33.63	33.63	0.24%	823,092
Feb 6, 2026	33.31	33.89	33.31	33.55	33.55	1.27%	952,897
Feb 5, 2026	32.74	33.28	32.44	33.13	33.13	1.72%	1,163,254
Feb 4, 2026	31.90	33.08	31.84	32.57	32.57	2.97%	1,311,640
Feb 3, 2026	32.13	32.25	31.13	31.63	31.63	-1.71%	1,795,026
Feb 2, 2026	32.79	32.89	32.17	32.18	32.18	-1.65%	1,249,276
Jan 30, 2026	32.56	32.75	31.97	32.72	32.72	-0.58%	1,632,377
Jan 29, 2026	32.43	33.02	32.24	32.91	32.62	1.86%	839,187
Jan 28, 2026	32.53	32.95	32.24	32.31	32.02	-0.52%	1,159,093
Jan 27, 2026	32.62	32.72	32.25	32.48	32.19	-0.55%	795,003
Jan 26, 2026	32.60	32.84	32.13	32.66	32.37	0.34%	884,444
Jan 23, 2026	32.62	32.85	32.19	32.55	32.26	-0.76%	845,378
Jan 22, 2026	33.16	33.47	32.76	32.80	32.51	-0.91%	968,173
Jan 21, 2026	33.61	33.70	32.97	33.10	32.81	-0.84%	712,072
Jan 20, 2026	33.32	33.64	33.29	33.38	33.08	-0.71%	851,709
Jan 16, 2026	33.48	33.69	33.30	33.62	33.32	0.39%	890,576
Jan 15, 2026	33.36	34.12	33.36	33.49	33.19	-0.06%	623,999
Jan 14, 2026	33.68	33.71	33.30	33.51	33.21	-0.27%	549,851
Jan 13, 2026	33.99	34.29	33.37	33.60	33.30	-1.35%	1,203,280
Jan 12, 2026	33.87	34.42	33.81	34.06	33.76	-0.15%	854,563
Jan 9, 2026	34.31	34.72	33.78	34.11	33.81	-0.90%	1,425,005
Jan 8, 2026	33.90	35.21	33.78	34.42	34.11	1.47%	3,818,253
Jan 7, 2026	34.01	34.25	33.68	33.92	33.62	-0.38%	1,135,371
Jan 6, 2026	33.20	34.13	33.07	34.05	33.75	2.13%	829,291
Jan 5, 2026	33.02	33.52	32.81	33.34	33.04	0.69%	721,082
Jan 2, 2026	33.50	33.50	32.90	33.11	32.82	-0.78%	674,422
Dec 31, 2025	34.11	34.11	33.36	33.37	33.07	-2.03%	663,301
Dec 30, 2025	33.88	34.10	33.65	34.06	33.76	0.41%	677,511
Dec 29, 2025	34.00	34.24	33.86	33.92	33.62	-0.21%	497,408
Dec 26, 2025	34.10	34.21	33.76	33.99	33.69	-0.85%	368,998
Dec 24, 2025	34.04	34.32	33.95	34.28	33.98	0.65%	187,501
Dec 23, 2025	34.22	34.34	34.03	34.06	33.76	-0.82%	662,727
Dec 22, 2025	34.05	34.61	34.00	34.34	34.03	0.23%	779,326
Dec 19, 2025	34.19	34.46	34.15	34.26	33.96	-0.32%	1,635,894
Dec 18, 2025	34.43	34.71	34.27	34.37	34.06	0.29%	875,834
Dec 17, 2025	33.83	34.40	33.83	34.27	33.97	1.18%	699,517
Dec 16, 2025	34.06	34.19	33.80	33.87	33.57	-0.38%	1,105,566
Dec 15, 2025	33.73	34.15	33.55	34.00	33.70	1.19%	671,093
Dec 12, 2025	32.96	33.69	32.96	33.60	33.30	0.93%	768,969
Dec 11, 2025	33.20	33.61	33.00	33.29	32.99	0.73%	815,444
Dec 10, 2025	32.76	33.38	32.42	33.05	32.76	0.79%	779,064
Dec 9, 2025	32.31	33.11	32.26	32.79	32.50	1.96%	787,085
Dec 8, 2025	32.17	32.36	31.80	32.16	31.87	0.22%	1,283,116
Dec 5, 2025	32.19	32.21	31.84	32.09	31.80	-0.53%	737,678
Dec 4, 2025	32.58	32.93	32.16	32.26	31.97	-1.68%	739,301
Dec 3, 2025	32.96	33.20	32.65	32.81	32.52	-0.21%	647,977
Dec 2, 2025	33.60	33.79	32.86	32.88	32.59	-1.82%	447,216
Dec 1, 2025	33.26	33.64	33.26	33.49	33.19	-0.27%	556,473
Nov 28, 2025	33.59	33.71	33.51	33.58	33.28	-0.06%	258,898
Nov 26, 2025	33.44	34.04	33.27	33.60	33.30	0.09%	995,588
Nov 25, 2025	33.15	33.94	33.15	33.57	33.27	1.14%	815,106
Nov 24, 2025	33.58	33.58	32.96	33.19	32.90	-0.87%	782,322
Nov 21, 2025	33.13	33.84	32.93	33.48	33.18	1.86%	861,780
Nov 20, 2025	32.88	33.49	32.75	32.87	32.58	0.70%	516,225
Nov 19, 2025	33.06	33.09	32.43	32.64	32.35	-1.72%	639,399
Nov 18, 2025	32.93	33.23	32.85	33.21	32.91	0.79%	437,535
Nov 17, 2025	34.15	34.15	32.90	32.95	32.66	-2.89%	474,769
Nov 14, 2025	33.83	34.09	33.45	33.93	33.63	0.33%	466,472
Nov 13, 2025	34.18	34.43	33.64	33.82	33.52	-1.74%	560,744
Nov 12, 2025	34.62	34.75	34.11	34.42	34.11	-0.98%	790,108
Nov 11, 2025	34.42	34.83	34.29	34.76	34.45	1.49%	603,613
Nov 10, 2025	34.04	34.69	34.04	34.25	33.95	-0.67%	852,015
Nov 7, 2025	33.75	34.48	33.59	34.48	34.17	2.59%	723,761
Nov 6, 2025	33.94	33.97	33.22	33.61	33.31	-0.80%	1,042,142
Nov 5, 2025	34.01	34.84	33.44	33.88	33.58	0.65%	1,781,445
Nov 4, 2025	32.83	33.73	32.61	33.66	33.36	2.68%	1,692,801
Nov 3, 2025	32.22	32.79	31.83	32.78	32.49	0.68%	801,794
Oct 31, 2025	32.02	32.60	31.63	32.56	32.27	0.56%	905,530
Oct 30, 2025	32.79	33.03	32.30	32.38	31.80	-1.85%	878,760
Oct 29, 2025	32.95	33.69	32.61	32.99	32.40	-0.75%	1,356,315
Oct 28, 2025	33.32	33.44	32.78	33.24	32.65	-0.78%	807,142
Oct 27, 2025	33.35	33.56	33.10	33.50	32.90	0.54%	533,516
Oct 24, 2025	33.47	33.47	33.10	33.32	32.73	0.30%	569,568
Oct 23, 2025	33.49	33.49	32.88	33.22	32.63	-0.36%	659,914
Oct 22, 2025	32.87	33.39	32.55	33.34	32.75	2.11%	724,948
Oct 21, 2025	32.62	32.80	32.46	32.65	32.07	0.09%	926,810
Oct 20, 2025	32.71	32.87	32.31	32.62	32.04	-0.24%	689,899
Oct 17, 2025	32.30	32.77	32.11	32.70	32.12	1.14%	689,735
Oct 16, 2025	32.57	32.88	32.11	32.33	31.75	-0.89%	602,281
Oct 15, 2025	32.62	33.08	32.32	32.62	32.04	0.25%	823,324
Oct 14, 2025	32.39	32.72	32.18	32.54	31.96	0.12%	919,471