Tanger Inc. Common Stock (SKT)

Last Price32.72

Change+0.10 (0.31%)

NYSE · Last Trade: Feb 1st, 5:34 AM EST

Historical Prices For Tanger Inc. Common Stock (SKT)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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	32.62
1/28/2026	32.53	32.95	32.24	32.31	1,159,089	32.02
1/27/2026	32.62	32.72	32.25	32.48	795,003	32.19
1/26/2026	32.60	32.84	32.13	32.66	884,443	32.37
1/23/2026	32.62	32.85	32.19	32.55	845,378	32.26
1/22/2026	33.16	33.47	32.76	32.80	968,173	32.51
1/21/2026	33.61	33.70	32.97	33.10	712,072	32.81
1/20/2026	33.32	33.64	33.29	33.38	851,709	33.08
1/16/2026	33.48	33.69	33.30	33.62	890,576	33.32
1/15/2026	33.36	34.12	33.36	33.49	623,999	33.19
1/14/2026	33.68	33.71	33.30	33.51	549,846	33.21
1/13/2026	33.99	34.29	33.37	33.60	1,203,280	33.30
1/12/2026	33.87	34.42	33.81	34.06	854,563	33.76
1/09/2026	34.31	34.72	33.78	34.11	1,457,505	33.81
1/08/2026	33.90	35.21	33.78	34.42	3,833,329	34.11
1/07/2026	34.01	34.24	33.68	33.92	1,135,371	33.62
1/06/2026	33.20	34.13	33.07	34.05	829,291	33.75
1/05/2026	33.02	33.52	32.81	33.34	721,082	33.04
1/02/2026	33.50	33.50	32.90	33.11	674,422	32.82
12/31/2025	34.11	34.11	33.36	33.37	663,301	33.07
12/30/2025	33.88	34.10	33.65	34.06	677,511	33.76
12/29/2025	34.00	34.24	33.86	33.92	497,408	33.62
12/26/2025	34.10	34.20	33.76	33.99	368,998	33.69
12/24/2025	34.04	34.32	33.95	34.28	187,501	33.97
12/23/2025	34.22	34.34	34.03	34.06	662,727	33.76
12/22/2025	34.05	34.61	34.00	34.34	779,326	34.03
12/19/2025	34.19	34.46	34.15	34.26	1,635,894	33.95
12/18/2025	34.43	34.70	34.27	34.37	875,834	34.06
12/17/2025	33.83	34.40	33.83	34.27	699,451	33.96
12/16/2025	34.06	34.19	33.80	33.87	1,105,566	33.57
12/15/2025	33.73	34.15	33.55	34.00	671,090	33.70
12/12/2025	32.96	33.69	32.96	33.60	768,969	33.30
12/11/2025	33.20	33.60	33.00	33.29	815,444	32.99
12/10/2025	32.76	33.38	32.42	33.05	779,064	32.76
12/09/2025	32.31	33.10	32.26	32.79	787,085	32.50
12/08/2025	32.17	32.36	31.80	32.16	1,283,116	31.87
12/05/2025	32.19	32.21	31.84	32.09	737,678	31.80
12/04/2025	32.58	32.92	32.16	32.26	739,301	31.97
12/03/2025	32.96	33.20	32.65	32.81	647,977	32.52
12/02/2025	33.60	33.78	32.86	32.88	447,213	32.59
12/01/2025	33.26	33.64	33.26	33.49	556,468	33.19
11/28/2025	33.59	33.71	33.51	33.58	258,898	33.28
11/26/2025	33.44	34.03	33.27	33.60	995,588	33.30
11/25/2025	33.15	33.94	33.15	33.57	815,106	33.27
11/24/2025	33.58	33.58	32.96	33.19	778,260	32.89
11/21/2025	33.13	33.84	32.92	33.48	861,780	33.18
11/20/2025	32.88	33.49	32.75	32.87	516,225	32.58
11/19/2025	33.06	33.09	32.43	32.64	639,399	32.35
11/18/2025	32.93	33.23	32.85	33.21	437,549	32.91
11/17/2025	34.15	34.15	32.90	32.95	474,764	32.66
11/14/2025	33.83	34.09	33.45	33.93	466,472	33.63
11/13/2025	34.18	34.43	33.64	33.82	560,744	33.52
11/12/2025	34.62	34.75	34.11	34.42	790,098	34.11
11/11/2025	34.42	34.83	34.28	34.76	603,613	34.45
11/10/2025	34.04	34.69	34.04	34.25	852,015	33.95
11/07/2025	33.75	34.48	33.59	34.48	723,761	34.17
11/06/2025	33.94	33.97	33.22	33.61	1,042,142	33.31
11/05/2025	34.01	34.84	33.44	33.88	1,781,444	33.58
11/04/2025	32.83	33.73	32.61	33.66	1,692,801	33.36
11/03/2025	32.22	32.79	31.83	32.78	801,794	32.49