Skip to main content

Tanger Inc. Common Stock (NY:SKT)

33.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 33.69 33.95 33.43 33.47 1,034,143 -0.71(-2.08%)
Aug 29, 2025 34.07 34.24 33.86 34.18 811,919 +0.18(+0.53%)
Aug 28, 2025 33.97 34.05 33.48 34.00 531,170 +0.09(+0.27%)
Aug 27, 2025 33.45 33.92 33.41 33.91 486,027 +0.51(+1.53%)
Aug 26, 2025 33.11 33.57 33.08 33.40 652,154 +0.18(+0.54%)
Aug 25, 2025 33.45 33.52 33.11 33.22 444,184 -0.28(-0.84%)
Aug 22, 2025 32.99 33.75 32.87 33.50 755,317 +0.79(+2.42%)
Aug 21, 2025 32.74 32.86 32.32 32.71 489,407 -0.24(-0.73%)
Aug 20, 2025 33.07 33.08 32.78 32.95 692,618 -0.02(-0.06%)
Aug 19, 2025 32.39 33.07 32.32 32.97 656,091 +0.76(+2.36%)
Aug 18, 2025 32.44 32.62 32.13 32.21 514,243 -0.12(-0.37%)
Aug 15, 2025 32.29 32.41 32.09 32.33 801,826 -0.14(-0.43%)
Aug 14, 2025 32.51 32.65 32.06 32.47 816,614 -0.48(-1.46%)
Aug 13, 2025 32.55 33.10 32.27 32.95 1,069,348 +0.52(+1.60%)
Aug 12, 2025 31.66 32.46 31.57 32.43 875,059 +0.82(+2.59%)
Aug 11, 2025 31.52 31.85 31.44 31.61 725,806 -0.05(-0.16%)
Aug 08, 2025 32.17 32.28 31.57 31.66 841,369 -0.28(-0.88%)
Aug 07, 2025 32.81 32.85 31.72 31.94 930,438 -0.58(-1.78%)
Aug 06, 2025 32.46 32.70 32.35 32.52 1,077,058 +0.23(+0.71%)
Aug 05, 2025 31.11 32.48 30.62 32.29 2,261,188 +1.82(+5.97%)
Aug 04, 2025 29.59 30.50 29.56 30.47 1,292,856 +0.95(+3.22%)
Aug 01, 2025 29.93 30.19 29.23 29.52 1,386,269 -0.50(-1.67%)
Jul 31, 2025 30.06 30.36 29.93 30.02 871,885 -0.33(-1.08%)
Jul 30, 2025 30.91 31.11 30.15 30.35 730,670 -0.42(-1.35%)
Jul 29, 2025 31.17 31.17 30.71 30.76 956,452 +0.06(+0.19%)
Jul 28, 2025 31.21 31.25 30.70 30.70 690,506 -0.33(-1.05%)
Jul 25, 2025 31.34 31.34 30.74 31.03 1,238,284 -0.18(-0.57%)
Jul 24, 2025 31.27 31.66 31.19 31.21 556,625 -0.29(-0.91%)
Jul 23, 2025 31.46 31.56 31.19 31.50 1,268,485 +0.05(+0.16%)
Jul 22, 2025 31.15 31.61 31.14 31.45 685,175 +0.22(+0.70%)
Jul 21, 2025 31.37 31.60 31.14 31.23 841,956 -0.01(-0.03%)
Jul 18, 2025 31.68 31.68 31.10 31.24 970,333 -0.28(-0.88%)
Jul 17, 2025 31.43 31.86 31.43 31.52 1,149,210 +0.11(+0.35%)
Jul 16, 2025 31.30 31.55 30.93 31.41 800,667 +0.23(+0.73%)
Jul 15, 2025 32.10 32.19 31.13 31.18 1,055,137 -0.99(-3.08%)
Jul 14, 2025 31.68 32.24 31.39 32.17 879,696 +0.44(+1.37%)
Jul 11, 2025 31.39 31.78 31.22 31.73 785,729 +0.09(+0.28%)
Jul 10, 2025 31.25 31.87 31.14 31.64 948,909 +0.36(+1.14%)
Jul 09, 2025 31.15 31.45 31.09 31.29 754,929 +0.15(+0.48%)
Jul 08, 2025 30.88 31.42 30.82 31.14 1,019,405 +0.17(+0.54%)
Jul 07, 2025 31.00 31.52 30.81 30.97 930,900 -0.41(-1.29%)
Jul 03, 2025 31.16 31.53 31.01 31.38 627,921 +0.31(+0.99%)
Jul 02, 2025 30.35 31.10 30.35 31.07 803,064 +0.41(+1.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.