Tanger Inc.SKTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $33.68 | $33.71 | $33.30 | $33.51 | 381,368 |
| 1/13/2026 | $33.99 | $34.29 | $33.37 | $33.60 | 1.20M |
| 1/12/2026 | $33.87 | $34.42 | $33.81 | $34.06 | 854,600 |
| 1/9/2026 | $34.31 | $34.72 | $33.78 | $34.11 | 1.43M |
| 1/8/2026 | $33.90 | $35.21 | $33.78 | $34.42 | 3.82M |
| 1/7/2026 | $34.01 | $34.24 | $33.68 | $33.92 | 1.14M |
| 1/6/2026 | $33.20 | $34.13 | $33.07 | $34.05 | 829,300 |
| 1/5/2026 | $33.02 | $33.52 | $32.81 | $33.34 | 721,100 |
| 1/2/2026 | $33.50 | $33.50 | $32.90 | $33.11 | 674,422 |
| 12/31/2025 | $34.11 | $34.11 | $33.36 | $33.37 | 663,301 |
| 12/30/2025 | $33.88 | $34.10 | $33.65 | $34.06 | 677,511 |
| 12/29/2025 | $34.00 | $34.24 | $33.86 | $33.92 | 497,408 |
| 12/26/2025 | $34.10 | $34.21 | $33.76 | $33.99 | 369,000 |
| 12/24/2025 | $34.04 | $34.32 | $33.95 | $34.28 | 187,501 |
| 12/23/2025 | $34.22 | $34.34 | $34.03 | $34.06 | 662,727 |
| 12/22/2025 | $34.05 | $34.61 | $34.00 | $34.34 | 779,326 |
| 12/19/2025 | $34.19 | $34.46 | $34.15 | $34.26 | 1.64M |
| 12/18/2025 | $34.43 | $34.71 | $34.27 | $34.37 | 875,834 |
| 12/17/2025 | $33.83 | $34.40 | $33.83 | $34.27 | 699,517 |
| 12/16/2025 | $34.06 | $34.19 | $33.80 | $33.87 | 1.11M |
| 12/15/2025 | $33.73 | $34.15 | $33.55 | $34.00 | 671,100 |
| 12/12/2025 | $32.96 | $33.69 | $32.96 | $33.60 | 769,000 |
| 12/11/2025 | $33.20 | $33.60 | $33.00 | $33.29 | 815,444 |
| 12/10/2025 | $32.76 | $33.38 | $32.42 | $33.05 | 779,100 |
| 12/9/2025 | $32.31 | $33.10 | $32.26 | $32.79 | 787,100 |
| 12/8/2025 | $32.17 | $32.36 | $31.80 | $32.16 | 1.28M |
| 12/5/2025 | $32.19 | $32.21 | $31.84 | $32.09 | 737,700 |
| 12/4/2025 | $32.58 | $32.92 | $32.16 | $32.26 | 739,301 |
| 12/3/2025 | $32.96 | $33.20 | $32.65 | $32.81 | 648,000 |
| 12/2/2025 | $33.60 | $33.78 | $32.86 | $32.88 | 447,216 |
| 12/1/2025 | $33.26 | $33.64 | $33.26 | $33.49 | 556,500 |
| 11/28/2025 | $33.59 | $33.71 | $33.51 | $33.58 | 258,900 |
| 11/26/2025 | $33.44 | $34.03 | $33.27 | $33.60 | 995,600 |
| 11/25/2025 | $33.15 | $33.94 | $33.15 | $33.57 | 815,106 |
| 11/24/2025 | $33.58 | $33.58 | $32.96 | $33.19 | 782,322 |
| 11/21/2025 | $33.13 | $33.84 | $32.92 | $33.48 | 861,800 |
| 11/20/2025 | $32.88 | $33.49 | $32.75 | $32.87 | 516,225 |
| 11/19/2025 | $33.06 | $33.09 | $32.43 | $32.64 | 639,400 |
| 11/18/2025 | $32.93 | $33.23 | $32.85 | $33.21 | 437,535 |
| 11/17/2025 | $34.15 | $34.15 | $32.90 | $32.95 | 474,800 |
| 11/14/2025 | $33.83 | $34.09 | $33.45 | $33.93 | 466,500 |
| 11/13/2025 | $34.18 | $34.43 | $33.64 | $33.82 | 560,744 |
| 11/12/2025 | $34.62 | $34.75 | $34.11 | $34.42 | 790,108 |
| 11/11/2025 | $34.42 | $34.83 | $34.28 | $34.76 | 603,613 |
| 11/10/2025 | $34.04 | $34.69 | $34.04 | $34.25 | 852,015 |
| 11/7/2025 | $33.75 | $34.48 | $33.59 | $34.48 | 723,800 |
| 11/6/2025 | $33.94 | $33.97 | $33.22 | $33.61 | 1.04M |
| 11/5/2025 | $34.01 | $34.84 | $33.44 | $33.88 | 1.78M |
| 11/4/2025 | $32.83 | $33.73 | $32.61 | $33.66 | 1.69M |
| 11/3/2025 | $32.22 | $32.79 | $31.83 | $32.78 | 801,800 |
| 10/31/2025 | $32.02 | $32.60 | $31.63 | $32.56 | 905,530 |
| 10/30/2025 | $32.79 | $33.03 | $32.30 | $32.38 | 878,760 |
| 10/29/2025 | $32.95 | $33.69 | $32.61 | $32.99 | 1.36M |
| 10/28/2025 | $33.32 | $33.44 | $32.78 | $33.24 | 807,142 |
| 10/27/2025 | $33.35 | $33.56 | $33.10 | $33.50 | 533,516 |
| 10/24/2025 | $33.47 | $33.47 | $33.10 | $33.32 | 569,600 |
| 10/23/2025 | $33.49 | $33.49 | $32.88 | $33.22 | 659,914 |
| 10/22/2025 | $32.87 | $33.39 | $32.55 | $33.34 | 724,948 |
| 10/21/2025 | $32.62 | $32.80 | $32.46 | $32.65 | 926,810 |
| 10/20/2025 | $32.71 | $32.87 | $32.31 | $32.62 | 689,900 |
| 10/17/2025 | $32.30 | $32.77 | $32.11 | $32.70 | 689,735 |