Tanger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.41	41.50	40.44	40.49	40.49	-1.48%	2,556,309
Jun 25, 2026	40.76	41.20	40.45	41.10	41.10	1.38%	1,047,054
Jun 24, 2026	39.94	40.92	39.94	40.54	40.54	1.30%	1,293,255
Jun 23, 2026	39.66	40.09	39.55	40.02	40.02	1.83%	947,276
Jun 22, 2026	39.26	39.56	38.85	39.30	39.30	0.43%	1,034,813
Jun 18, 2026	38.98	39.65	38.77	39.13	39.13	1.16%	1,769,944
Jun 17, 2026	40.18	40.37	38.43	38.68	38.68	-4.19%	1,883,746
Jun 16, 2026	40.17	40.65	39.86	40.37	40.37	-0.59%	2,349,467
Jun 15, 2026	40.58	41.03	40.31	40.61	40.61	0.37%	1,448,932
Jun 12, 2026	40.32	40.57	40.07	40.46	40.46	1.63%	778,997
Jun 11, 2026	39.99	40.47	39.80	39.81	39.81	0.53%	1,192,623
Jun 10, 2026	39.47	40.06	39.35	39.60	39.60	0.33%	1,421,270
Jun 9, 2026	37.34	39.61	37.22	39.47	39.47	6.56%	2,351,555
Jun 8, 2026	36.70	37.28	36.70	37.04	37.04	-0.13%	728,558
Jun 5, 2026	36.36	37.14	36.36	37.09	37.09	2.01%	711,153
Jun 4, 2026	36.12	36.50	35.91	36.36	36.36	1.99%	782,037
Jun 3, 2026	35.69	35.96	35.55	35.65	35.65	-0.86%	897,447
Jun 2, 2026	35.58	36.23	35.45	35.96	35.96	1.52%	602,669
Jun 1, 2026	35.68	35.96	35.22	35.42	35.42	-1.80%	713,045
May 29, 2026	36.67	36.83	36.04	36.07	36.07	-1.50%	1,146,115
May 28, 2026	35.76	36.75	35.73	36.62	36.62	1.84%	846,748
May 27, 2026	36.11	36.42	35.88	35.96	35.96	0.08%	771,095
May 26, 2026	35.53	36.08	35.53	35.93	35.93	1.21%	677,528
May 22, 2026	35.93	35.99	35.27	35.50	35.50	-0.84%	1,034,267
May 21, 2026	35.35	35.96	35.05	35.80	35.80	0.48%	772,095
May 20, 2026	35.05	35.85	34.95	35.63	35.63	1.74%	754,989
May 19, 2026	35.41	35.64	35.01	35.02	35.02	-1.77%	720,963
May 18, 2026	35.45	35.90	35.33	35.65	35.65	1.08%	593,046
May 15, 2026	35.53	35.56	34.88	35.27	35.27	-1.43%	697,283
May 14, 2026	35.58	36.07	35.45	35.78	35.78	1.04%	742,804
May 13, 2026	35.88	36.10	35.30	35.41	35.41	-1.78%	1,037,850
May 12, 2026	36.16	36.29	35.90	36.05	36.05	0.11%	835,791
May 11, 2026	36.42	36.61	35.96	36.01	36.01	-0.99%	658,952
May 8, 2026	36.43	36.72	36.36	36.37	36.37	0.11%	567,957
May 7, 2026	36.88	36.97	36.22	36.33	36.33	-1.41%	1,257,264
May 6, 2026	36.56	37.04	36.46	36.85	36.85	1.80%	2,378,956
May 5, 2026	36.41	36.59	36.13	36.20	36.20	-0.28%	596,786
May 4, 2026	36.13	36.39	35.81	36.30	36.30	-0.14%	797,312
May 1, 2026	36.34	36.90	35.86	36.35	36.35	-1.97%	1,348,450
Apr 30, 2026	36.37	37.12	36.20	37.08	37.08	1.76%	1,423,737
Apr 29, 2026	36.76	37.02	36.20	36.75	36.44	-0.51%	786,402
Apr 28, 2026	37.08	37.08	36.60	36.94	36.63	0.46%	519,337
Apr 27, 2026	36.53	36.93	36.46	36.77	36.46	0.27%	533,697
Apr 24, 2026	36.91	37.27	36.62	36.67	36.36	-0.84%	614,025
Apr 23, 2026	36.95	37.17	36.34	36.98	36.67	1.07%	778,408
Apr 22, 2026	36.84	36.91	36.39	36.59	36.28	-0.41%	720,691
Apr 21, 2026	37.09	37.28	36.63	36.74	36.43	-1.16%	605,432
Apr 20, 2026	36.83	37.19	36.72	37.17	36.85	0.41%	610,399
Apr 17, 2026	36.57	37.13	36.57	37.02	36.71	1.84%	517,095
Apr 16, 2026	36.10	36.44	36.10	36.35	36.04	0.36%	471,261
Apr 15, 2026	36.56	36.65	36.16	36.22	35.91	-1.20%	570,792
Apr 14, 2026	36.28	36.74	36.21	36.66	36.35	0.66%	469,778
Apr 13, 2026	36.41	36.80	36.14	36.42	36.11	-0.11%	749,688
Apr 10, 2026	35.70	36.75	35.70	36.46	36.15	0.47%	618,200
Apr 9, 2026	35.65	36.55	35.65	36.29	35.98	1.43%	590,554
Apr 8, 2026	35.51	36.16	35.26	35.78	35.48	2.35%	820,513
Apr 7, 2026	35.00	35.35	34.89	34.96	34.66	-0.09%	1,162,050
Apr 6, 2026	34.48	35.05	34.43	34.99	34.69	1.21%	872,999
Apr 2, 2026	34.08	34.62	33.80	34.57	34.28	1.23%	591,553
Apr 1, 2026	33.97	34.27	33.90	34.15	33.86	0.50%	870,656
Mar 31, 2026	34.46	34.55	33.74	33.98	33.69	-0.12%	1,242,560
Mar 30, 2026	34.09	34.50	33.82	34.02	33.73	0.83%	529,856
Mar 27, 2026	33.95	34.20	33.67	33.74	33.45	-0.68%	525,596
Mar 26, 2026	33.68	34.30	33.65	33.97	33.68	0.06%	696,252
Mar 25, 2026	34.27	34.34	33.93	33.95	33.66	-0.29%	620,768
Mar 24, 2026	33.99	34.54	33.95	34.05	33.76	-0.44%	704,080
Mar 23, 2026	34.75	35.27	34.20	34.20	33.91	0.41%	923,972
Mar 20, 2026	35.73	35.77	33.96	34.06	33.77	-4.00%	1,626,263
Mar 19, 2026	35.18	35.66	34.92	35.48	35.18	0.82%	734,437
Mar 18, 2026	35.55	35.71	35.19	35.19	34.89	-1.04%	859,371
Mar 17, 2026	35.97	36.11	35.54	35.56	35.26	-0.36%	475,872
Mar 16, 2026	35.69	36.11	35.55	35.69	35.39	1.54%	422,667
Mar 13, 2026	35.77	36.25	35.04	35.15	34.85	-0.76%	732,634
Mar 12, 2026	35.07	35.48	34.89	35.42	35.12	-0.25%	859,788
Mar 11, 2026	35.77	35.77	35.32	35.51	35.21	-1.00%	1,146,109
Mar 10, 2026	35.71	36.50	35.63	35.87	35.56	-0.11%	624,464
Mar 9, 2026	35.60	36.03	34.74	35.91	35.60	-0.25%	960,936
Mar 6, 2026	36.00	36.41	35.81	36.00	35.69	-2.01%	614,686
Mar 5, 2026	37.05	37.14	36.42	36.74	36.43	-1.79%	600,076
Mar 4, 2026	37.29	37.56	37.07	37.41	37.09	0.13%	538,492
Mar 3, 2026	36.66	37.55	36.08	37.36	37.04	0.67%	655,845
Mar 2, 2026	36.98	37.45	36.84	37.11	36.79	0.13%	703,984
Feb 27, 2026	37.15	37.71	36.92	37.06	36.74	-1.51%	1,487,115
Feb 26, 2026	37.37	37.95	37.25	37.63	37.31	0.03%	1,299,674
Feb 25, 2026	36.10	37.69	35.80	37.62	37.30	5.79%	1,826,667
Feb 24, 2026	35.82	35.92	35.35	35.56	35.26	-0.14%	1,260,124
Feb 23, 2026	35.77	36.08	35.54	35.61	35.31	0.08%	1,052,353
Feb 20, 2026	35.10	35.59	34.71	35.58	35.28	1.77%	1,312,439
Feb 19, 2026	34.61	34.97	34.48	34.96	34.66	1.25%	1,083,193
Feb 18, 2026	34.82	34.99	34.37	34.53	34.24	-1.09%	1,219,523
Feb 17, 2026	34.17	35.06	34.02	34.91	34.61	3.22%	952,071
Feb 13, 2026	33.67	34.14	33.58	33.82	33.53	0.62%	2,569,060
Feb 12, 2026	33.99	34.18	33.25	33.61	33.32	-0.68%	1,792,479
Feb 11, 2026	34.34	34.50	33.75	33.84	33.55	-0.99%	1,103,779
Feb 10, 2026	33.82	34.42	33.73	34.18	33.89	1.64%	787,784
Feb 9, 2026	33.41	33.96	33.36	33.63	33.34	0.24%	823,324
Feb 6, 2026	33.31	33.89	33.31	33.55	33.26	1.27%	952,912
Feb 5, 2026	32.74	33.28	32.44	33.13	32.85	1.72%	1,163,421
Feb 4, 2026	31.90	33.08	31.84	32.57	32.29	2.97%	1,311,940
Feb 3, 2026	32.13	32.25	31.13	31.63	31.36	-1.71%	1,795,050