Tanger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.08	37.08	36.60	36.94	36.94	0.46%	519,337
Apr 27, 2026	36.53	36.93	36.46	36.77	36.77	0.27%	533,692
Apr 24, 2026	36.91	37.27	36.62	36.67	36.67	-0.84%	527,130
Apr 23, 2026	36.95	37.17	36.34	36.98	36.98	1.07%	778,408
Apr 22, 2026	36.84	36.91	36.39	36.59	36.59	-0.41%	720,676
Apr 21, 2026	37.09	37.28	36.63	36.74	36.74	-1.16%	605,431
Apr 20, 2026	36.83	37.19	36.72	37.17	37.17	0.41%	610,316
Apr 17, 2026	36.57	37.13	36.57	37.02	37.02	1.84%	515,738
Apr 16, 2026	36.10	36.44	36.10	36.35	36.35	0.36%	471,216
Apr 15, 2026	36.56	36.65	36.16	36.22	36.22	-1.20%	570,786
Apr 14, 2026	36.28	36.74	36.21	36.66	36.66	0.66%	467,029
Apr 13, 2026	36.41	36.80	36.14	36.42	36.42	-0.11%	749,685
Apr 10, 2026	35.70	36.75	35.70	36.46	36.46	0.47%	618,198
Apr 9, 2026	35.65	36.55	35.65	36.29	36.29	1.43%	590,518
Apr 8, 2026	35.51	36.16	35.26	35.78	35.78	2.35%	820,507
Apr 7, 2026	35.00	35.35	34.89	34.96	34.96	-0.09%	1,162,034
Apr 6, 2026	34.48	35.05	34.43	34.99	34.99	1.21%	872,912
Apr 2, 2026	34.08	34.62	33.80	34.57	34.57	1.23%	591,553
Apr 1, 2026	33.97	34.27	33.90	34.15	34.15	0.50%	870,656
Mar 31, 2026	34.46	34.55	33.74	33.98	33.98	-0.12%	1,240,669
Mar 30, 2026	34.09	34.50	33.82	34.02	34.02	0.83%	529,847
Mar 27, 2026	33.95	34.20	33.67	33.74	33.74	-0.68%	525,596
Mar 26, 2026	33.68	34.30	33.65	33.97	33.97	0.06%	696,209
Mar 25, 2026	34.27	34.34	33.93	33.95	33.95	-0.29%	620,730
Mar 24, 2026	33.99	34.54	33.95	34.05	34.05	-0.44%	661,008
Mar 23, 2026	34.75	35.27	34.20	34.20	34.20	0.41%	923,972
Mar 20, 2026	35.73	35.77	33.96	34.06	34.06	-4.00%	1,578,236
Mar 19, 2026	35.18	35.66	34.92	35.48	35.48	0.82%	734,434
Mar 18, 2026	35.55	35.71	35.19	35.19	35.19	-1.04%	859,095
Mar 17, 2026	35.97	36.11	35.54	35.56	35.56	-0.36%	475,872
Mar 16, 2026	35.69	36.11	35.55	35.69	35.69	1.54%	421,930
Mar 13, 2026	35.77	36.25	35.04	35.15	35.15	-0.76%	732,634
Mar 12, 2026	35.07	35.48	34.89	35.42	35.42	-0.25%	859,788
Mar 11, 2026	35.77	35.77	35.32	35.51	35.51	-1.00%	1,145,858
Mar 10, 2026	35.71	36.50	35.63	35.87	35.87	-0.11%	624,437
Mar 9, 2026	35.60	36.03	34.74	35.91	35.91	-0.25%	960,928
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