Tanger Inc. Common Stock (SKT)

Last Price33.98

Change-0.04 (-0.12%)

NYSE · Last Trade: Apr 1st, 12:15 AM EDT

Historical Prices For Tanger Inc. Common Stock (SKT)

Date Range:

2026-01-01 - 2026-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2026	34.46	34.55	33.74	33.98	1,242,561	33.98
3/30/2026	34.09	34.50	33.82	34.02	529,856	34.02
3/27/2026	33.95	34.20	33.67	33.74	525,596	33.74
3/26/2026	33.68	34.30	33.65	33.97	696,252	33.97
3/25/2026	34.27	34.34	33.93	33.95	620,769	33.95
3/24/2026	33.99	34.53	33.95	34.05	704,080	34.05
3/23/2026	34.75	35.27	34.20	34.20	923,972	34.20
3/20/2026	35.73	35.77	33.96	34.06	1,626,439	34.06
3/19/2026	35.18	35.66	34.92	35.48	734,438	35.48
3/18/2026	35.55	35.71	35.19	35.19	859,371	35.19
3/17/2026	35.97	36.11	35.54	35.56	475,872	35.56
3/16/2026	35.69	36.11	35.55	35.69	422,667	35.69
3/13/2026	35.77	36.25	35.04	35.15	732,635	35.15
3/12/2026	35.07	35.48	34.89	35.42	859,789	35.42
3/11/2026	35.77	35.77	35.32	35.51	1,146,110	35.51
3/10/2026	35.71	36.50	35.63	35.87	624,465	35.87
3/09/2026	35.60	36.03	34.74	35.91	960,937	35.91
3/06/2026	36.00	36.41	35.81	36.00	614,687	36.00
3/05/2026	37.05	37.13	36.42	36.74	600,077	36.74
3/04/2026	37.29	37.56	37.07	37.41	538,493	37.41
3/03/2026	36.66	37.55	36.08	37.36	655,846	37.36
3/02/2026	36.98	37.45	36.84	37.11	703,982	37.11
2/27/2026	37.15	37.70	36.91	37.06	1,513,613	37.06
2/26/2026	37.37	37.95	37.24	37.63	1,299,675	37.63
2/25/2026	36.10	37.69	35.80	37.62	1,825,752	37.62
2/24/2026	35.82	35.92	35.35	35.56	1,260,126	35.56
2/23/2026	35.77	36.08	35.54	35.61	1,052,354	35.61
2/20/2026	35.10	35.59	34.71	35.58	1,312,439	35.58
2/19/2026	34.61	34.97	34.48	34.96	1,083,193	34.96
2/18/2026	34.82	34.98	34.37	34.53	1,219,520	34.53
2/17/2026	34.17	35.06	34.02	34.91	952,071	34.91
2/13/2026	33.67	34.14	33.58	33.82	2,569,060	33.82
2/12/2026	33.99	34.18	33.25	33.61	1,827,110	33.61
2/11/2026	34.34	34.50	33.75	33.84	1,103,779	33.84
2/10/2026	33.82	34.42	33.73	34.18	787,759	34.18
2/09/2026	33.41	33.96	33.35	33.63	823,324	33.63
2/06/2026	33.31	33.89	33.31	33.55	952,912	33.55
2/05/2026	32.74	33.28	32.44	33.13	1,163,421	33.13
2/04/2026	31.90	33.08	31.84	32.57	1,311,640	32.57
2/03/2026	32.13	32.25	31.13	31.63	1,795,026	31.63
2/02/2026	32.79	32.89	32.17	32.18	1,249,275	32.18
1/30/2026	32.56	32.74	31.96	32.72	1,652,100	32.72
1/29/2026	32.43	33.02	32.24	32.91	840,049	32.91
1/28/2026	32.53	32.95	32.24	32.31	1,159,089	32.31
1/27/2026	32.62	32.72	32.25	32.48	795,003	32.48
1/26/2026	32.60	32.84	32.13	32.66	884,443	32.66
1/23/2026	32.62	32.85	32.19	32.55	845,378	32.55
1/22/2026	33.16	33.47	32.76	32.80	968,173	32.80
1/21/2026	33.61	33.70	32.97	33.10	712,072	33.10
1/20/2026	33.32	33.64	33.29	33.38	851,709	33.38
1/16/2026	33.48	33.69	33.30	33.62	890,576	33.62
1/15/2026	33.36	34.12	33.36	33.49	623,999	33.49
1/14/2026	33.68	33.71	33.30	33.51	549,846	33.51
1/13/2026	33.99	34.29	33.37	33.60	1,203,280	33.60
1/12/2026	33.87	34.42	33.81	34.06	854,563	34.06
1/09/2026	34.31	34.72	33.78	34.11	1,457,505	34.11
1/08/2026	33.90	35.21	33.78	34.42	3,833,329	34.42
1/07/2026	34.01	34.24	33.68	33.92	1,135,371	33.92
1/06/2026	33.20	34.13	33.07	34.05	829,291	34.05
1/05/2026	33.02	33.52	32.81	33.34	721,082	33.34
1/02/2026	33.50	33.50	32.90	33.11	674,422	33.11