5 DAY PERFORMANCE
-1.61%
1 MONTH PERFORMANCE
+0.10%
3 MONTH PERFORMANCE
-17.55%
6 MONTH PERFORMANCE
-18.98%
YEAR-TO-DATE PERFORMANCE
-14.09%
1 YEAR PERFORMANCE
+7.79%
Tanger Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $29.14 | $29.30 (0.55%) | $29.45 | $28.69 | 1.09 M | $3.25 B |
| 06/03/2025 | $29.54 | $29.10 (-1.49%) | $29.70 | $29.10 | 1.38 M | $3.23 B |
| 06/02/2025 | $29.51 | $29.61 (0.34%) | $29.83 | $29.23 | 727.42 K | $3.29 B |
| 05/30/2025 | $29.82 | $29.80 (-0.07%) | $30.11 | $29.36 | 1.32 M | $3.31 B |
| 05/29/2025 | $29.55 | $30.04 (1.66%) | $30.06 | $29.39 | 877.61 K | $3.33 B |
| 05/28/2025 | $29.62 | $29.45 (-0.57%) | $29.62 | $29.26 | 574.91 K | $3.27 B |
| 05/27/2025 | $29.23 | $29.55 (1.09%) | $29.72 | $28.93 | 1.54 M | $3.28 B |
| 05/23/2025 | $29.00 | $28.81 (-0.66%) | $29.23 | $28.74 | 979.54 K | $3.20 B |
| 05/22/2025 | $29.44 | $29.26 (-0.61%) | $29.55 | $28.95 | 1.14 M | $3.25 B |
| 05/21/2025 | $30.23 | $29.58 (-2.15%) | $30.40 | $29.50 | 485.41 K | $3.28 B |
| 05/20/2025 | $30.99 | $30.49 (-1.61%) | $31.02 | $30.38 | 764.70 K | $3.38 B |
| 05/19/2025 | $30.96 | $31.09 (0.42%) | $31.16 | $30.86 | 397.02 K | $3.45 B |
| 05/16/2025 | $30.76 | $31.21 (1.46%) | $31.25 | $30.65 | 737.13 K | $3.46 B |
| 05/15/2025 | $30.21 | $30.58 (1.22%) | $30.63 | $30.19 | 649.15 K | $3.39 B |
| 05/14/2025 | $31.07 | $30.37 (-2.25%) | $31.20 | $30.14 | 850.10 K | $3.37 B |
| 05/13/2025 | $31.70 | $31.34 (-1.14%) | $32.08 | $31.26 | 1.37 M | $3.48 B |
| 05/12/2025 | $31.40 | $31.64 (0.76%) | $32.58 | $31.08 | 1.81 M | $3.51 B |
| 05/09/2025 | $29.94 | $30.19 (0.84%) | $30.19 | $29.67 | 609.80 K | $3.35 B |
| 05/08/2025 | $29.92 | $29.86 (-0.2%) | $30.19 | $29.48 | 894.22 K | $3.31 B |
| 05/07/2025 | $29.83 | $29.79 (-0.13%) | $30.10 | $29.45 | 1.26 M | $3.31 B |
| 05/06/2025 | $29.23 | $29.68 (1.54%) | $29.79 | $29.11 | 1.58 M | $3.29 B |
| 05/05/2025 | $29.53 | $29.29 (-0.81%) | $29.95 | $29.27 | 1.20 M | $3.25 B |
| 05/02/2025 | $30.38 | $29.84 (-1.78%) | $30.56 | $29.44 | 2.28 M | $3.31 B |
| 05/01/2025 | $31.09 | $29.93 (-3.73%) | $31.11 | $29.33 | 3.44 M | $3.32 B |
| 04/30/2025 | $30.84 | $31.51 (2.17%) | $31.54 | $30.44 | 1.19 M | $3.50 B |
| 04/29/2025 | $31.94 | $31.40 (-1.69%) | $32.13 | $31.29 | 1.11 M | $3.49 B |
| 04/28/2025 | $32.05 | $32.29 (0.75%) | $32.42 | $31.89 | 774.92 K | $3.58 B |
| 04/25/2025 | $31.80 | $32.09 (0.91%) | $32.23 | $31.55 | 553.80 K | $3.50 B |
| 04/24/2025 | $31.82 | $31.89 (0.22%) | $32.13 | $31.60 | 621.14 K | $3.48 B |
| 04/23/2025 | $32.10 | $31.86 (-0.75%) | $33.05 | $31.68 | 1.58 M | $3.47 B |
| 04/22/2025 | $31.59 | $31.69 (0.32%) | $31.98 | $31.28 | 683.70 K | $3.45 B |
| 04/21/2025 | $32.16 | $31.09 (-3.33%) | $32.25 | $30.76 | 926.70 K | $3.39 B |
| 04/17/2025 | $32.03 | $32.43 (1.25%) | $32.62 | $32.03 | 529.33 K | $3.53 B |
| 04/16/2025 | $31.93 | $31.94 (0.03%) | $32.31 | $31.67 | 630.20 K | $3.48 B |
| 04/15/2025 | $32.22 | $32.06 (-0.5%) | $32.29 | $31.72 | 1.07 M | $3.49 B |
| 04/14/2025 | $31.24 | $31.85 (1.95%) | $32.00 | $31.07 | 1.45 M | $3.47 B |
| 04/11/2025 | $30.85 | $30.96 (0.36%) | $31.32 | $29.69 | 782.20 K | $3.37 B |
| 04/10/2025 | $31.48 | $30.94 (-1.72%) | $32.16 | $30.21 | 1.17 M | $3.37 B |
| 04/09/2025 | $30.03 | $32.26 (7.43%) | $32.50 | $28.92 | 1.70 M | $3.52 B |
| 04/08/2025 | $31.26 | $30.07 (-3.81%) | $31.75 | $29.68 | 1.90 M | $3.28 B |
| 04/07/2025 | $29.57 | $30.51 (3.18%) | $31.78 | $29.05 | 1.73 M | $3.32 B |
| 04/04/2025 | $30.72 | $30.60 (-0.39%) | $31.56 | $29.78 | 1.86 M | $3.33 B |
| 04/03/2025 | $33.81 | $31.68 (-6.3%) | $33.97 | $30.89 | 1.83 M | $3.45 B |
| 04/02/2025 | $33.74 | $34.65 (2.7%) | $34.75 | $33.47 | 813.39 K | $3.78 B |
| 04/01/2025 | $33.88 | $34.02 (0.41%) | $34.14 | $33.42 | 1.16 M | $3.71 B |
| 03/31/2025 | $32.65 | $33.79 (3.49%) | $33.97 | $32.59 | 1.13 M | $3.68 B |
| 03/28/2025 | $33.56 | $32.92 (-1.91%) | $33.75 | $32.73 | 727.05 K | $3.59 B |
| 03/27/2025 | $32.86 | $32.86 (0%) | $33.31 | $32.72 | 632.80 K | $3.58 B |
| 03/26/2025 | $32.98 | $32.89 (-0.27%) | $33.12 | $32.69 | 465.30 K | $3.58 B |
| 03/25/2025 | $33.20 | $32.86 (-1.02%) | $33.32 | $32.72 | 640.03 K | $3.58 B |
| 03/24/2025 | $32.20 | $33.41 (3.76%) | $33.41 | $32.20 | 732.70 K | $3.64 B |
| 03/21/2025 | $31.95 | $31.88 (-0.22%) | $32.05 | $31.24 | 1.32 M | $3.47 B |
| 03/20/2025 | $32.59 | $32.21 (-1.17%) | $32.95 | $32.21 | 579.42 K | $3.51 B |
| 03/19/2025 | $32.22 | $32.74 (1.61%) | $33.02 | $31.91 | 807.00 K | $3.57 B |
| 03/18/2025 | $32.26 | $32.21 (-0.15%) | $32.49 | $31.85 | 1.35 M | $3.51 B |
| 03/17/2025 | $31.72 | $32.40 (2.14%) | $32.49 | $31.72 | 806.90 K | $3.53 B |
| 03/14/2025 | $31.95 | $31.95 (0%) | $32.09 | $31.61 | 872.74 K | $3.48 B |
| 03/13/2025 | $32.76 | $31.75 (-3.08%) | $32.83 | $31.61 | 822.20 K | $3.46 B |
| 03/12/2025 | $32.99 | $32.70 (-0.88%) | $32.99 | $32.38 | 1.11 M | $3.56 B |
| 03/11/2025 | $33.01 | $32.86 (-0.45%) | $33.32 | $32.31 | 1.39 M | $3.58 B |
| 03/10/2025 | $33.55 | $32.68 (-2.59%) | $33.80 | $32.57 | 920.63 K | $3.56 B |
| 03/07/2025 | $34.22 | $33.67 (-1.61%) | $34.26 | $33.51 | 643.50 K | $3.67 B |
| 03/06/2025 | $35.33 | $34.13 (-3.4%) | $35.37 | $34.03 | 775.60 K | $3.72 B |
| 03/05/2025 | $34.54 | $35.56 (2.95%) | $35.62 | $34.51 | 819.31 K | $3.88 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
