5 DAY PERFORMANCE
+0.56%
1 MONTH PERFORMANCE
+1.52%
3 MONTH PERFORMANCE
+7.10%
6 MONTH PERFORMANCE
+6.46%
YEAR-TO-DATE PERFORMANCE
+2.22%
1 YEAR PERFORMANCE
+4.63%
Tanger Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $34.31 | $34.11 (-0.58%) | $34.72 | $33.78 | 1.43 M | $3.85 B |
| 01/08/2026 | $33.90 | $34.42 (1.53%) | $35.21 | $33.78 | 3.82 M | $3.89 B |
| 01/07/2026 | $34.01 | $33.92 (-0.26%) | $34.24 | $33.68 | 1.14 M | $3.83 B |
| 01/06/2026 | $33.20 | $34.05 (2.56%) | $34.13 | $33.07 | 829.30 K | $3.85 B |
| 01/05/2026 | $33.02 | $33.34 (0.97%) | $33.52 | $32.81 | 721.10 K | $3.77 B |
| 01/02/2026 | $33.50 | $33.11 (-1.16%) | $33.50 | $32.90 | 674.42 K | $3.73 B |
| 12/31/2025 | $34.11 | $33.37 (-2.17%) | $34.11 | $33.36 | 663.30 K | $3.76 B |
| 12/30/2025 | $33.88 | $34.06 (0.53%) | $34.10 | $33.65 | 677.51 K | $3.84 B |
| 12/29/2025 | $34.00 | $33.92 (-0.24%) | $34.24 | $33.86 | 497.41 K | $3.82 B |
| 12/26/2025 | $34.10 | $33.99 (-0.32%) | $34.21 | $33.76 | 369.00 K | $3.83 B |
| 12/24/2025 | $34.04 | $34.28 (0.71%) | $34.32 | $33.95 | 187.50 K | $3.86 B |
| 12/23/2025 | $34.22 | $34.06 (-0.47%) | $34.34 | $34.03 | 662.73 K | $3.84 B |
| 12/22/2025 | $34.05 | $34.34 (0.85%) | $34.61 | $34.00 | 779.33 K | $3.87 B |
| 12/19/2025 | $34.19 | $34.26 (0.2%) | $34.46 | $34.15 | 1.64 M | $3.86 B |
| 12/18/2025 | $34.43 | $34.37 (-0.17%) | $34.71 | $34.27 | 875.83 K | $3.87 B |
| 12/17/2025 | $33.83 | $34.27 (1.3%) | $34.40 | $33.83 | 699.52 K | $3.86 B |
| 12/16/2025 | $34.06 | $33.87 (-0.56%) | $34.19 | $33.80 | 1.11 M | $3.82 B |
| 12/15/2025 | $33.73 | $34.00 (0.8%) | $34.15 | $33.55 | 671.10 K | $3.83 B |
| 12/12/2025 | $32.96 | $33.60 (1.94%) | $33.69 | $32.96 | 769.00 K | $3.79 B |
| 12/11/2025 | $33.20 | $33.29 (0.27%) | $33.60 | $33.00 | 815.44 K | $3.75 B |
| 12/10/2025 | $32.76 | $33.05 (0.89%) | $33.38 | $32.42 | 779.10 K | $3.72 B |
| 12/09/2025 | $32.31 | $32.79 (1.49%) | $33.10 | $32.26 | 787.10 K | $3.69 B |
| 12/08/2025 | $32.17 | $32.16 (-0.03%) | $32.36 | $31.80 | 1.28 M | $3.62 B |
| 12/05/2025 | $32.19 | $32.09 (-0.31%) | $32.21 | $31.84 | 737.70 K | $3.62 B |
| 12/04/2025 | $32.58 | $32.26 (-0.98%) | $32.92 | $32.16 | 739.30 K | $3.63 B |
| 12/03/2025 | $32.96 | $32.81 (-0.46%) | $33.20 | $32.65 | 648.00 K | $3.70 B |
| 12/02/2025 | $33.60 | $32.88 (-2.14%) | $33.78 | $32.86 | 447.22 K | $3.70 B |
| 12/01/2025 | $33.26 | $33.49 (0.69%) | $33.64 | $33.26 | 556.50 K | $3.77 B |
| 11/28/2025 | $33.59 | $33.58 (-0.03%) | $33.71 | $33.51 | 258.90 K | $3.78 B |
| 11/26/2025 | $33.44 | $33.60 (0.48%) | $34.03 | $33.27 | 995.60 K | $3.79 B |
| 11/25/2025 | $33.15 | $33.57 (1.27%) | $33.94 | $33.15 | 815.11 K | $3.78 B |
| 11/24/2025 | $33.58 | $33.19 (-1.16%) | $33.58 | $32.96 | 782.32 K | $3.74 B |
| 11/21/2025 | $33.13 | $33.48 (1.06%) | $33.84 | $32.92 | 861.80 K | $3.77 B |
| 11/20/2025 | $32.88 | $32.87 (-0.03%) | $33.49 | $32.75 | 516.23 K | $3.70 B |
| 11/19/2025 | $33.06 | $32.64 (-1.27%) | $33.09 | $32.43 | 639.40 K | $3.68 B |
| 11/18/2025 | $32.93 | $33.21 (0.85%) | $33.23 | $32.85 | 437.54 K | $3.74 B |
| 11/17/2025 | $34.15 | $32.95 (-3.51%) | $34.15 | $32.90 | 474.80 K | $3.71 B |
| 11/14/2025 | $33.83 | $33.93 (0.3%) | $34.09 | $33.45 | 466.50 K | $3.82 B |
| 11/13/2025 | $34.18 | $33.82 (-1.05%) | $34.43 | $33.64 | 560.74 K | $3.81 B |
| 11/12/2025 | $34.62 | $34.42 (-0.58%) | $34.75 | $34.11 | 790.11 K | $3.88 B |
| 11/11/2025 | $34.42 | $34.76 (0.99%) | $34.83 | $34.28 | 603.61 K | $3.92 B |
| 11/10/2025 | $34.04 | $34.25 (0.62%) | $34.69 | $34.04 | 852.02 K | $3.86 B |
| 11/07/2025 | $33.75 | $34.48 (2.16%) | $34.48 | $33.59 | 723.80 K | $3.88 B |
| 11/06/2025 | $33.94 | $33.61 (-0.97%) | $33.97 | $33.22 | 1.04 M | $3.79 B |
| 11/05/2025 | $34.01 | $33.88 (-0.38%) | $34.84 | $33.44 | 1.78 M | $3.82 B |
| 11/04/2025 | $32.83 | $33.66 (2.53%) | $33.73 | $32.61 | 1.69 M | $3.79 B |
| 11/03/2025 | $32.22 | $32.78 (1.74%) | $32.79 | $31.83 | 801.80 K | $3.69 B |
| 10/31/2025 | $32.02 | $32.56 (1.69%) | $32.60 | $31.63 | 905.53 K | $3.67 B |
| 10/30/2025 | $32.79 | $32.38 (-1.25%) | $33.03 | $32.30 | 878.76 K | $3.65 B |
| 10/29/2025 | $32.95 | $32.99 (0.12%) | $33.69 | $32.61 | 1.36 M | $3.72 B |
| 10/28/2025 | $33.32 | $33.24 (-0.24%) | $33.44 | $32.78 | 807.14 K | $3.74 B |
| 10/27/2025 | $33.35 | $33.50 (0.45%) | $33.56 | $33.10 | 533.52 K | $3.77 B |
| 10/24/2025 | $33.47 | $33.32 (-0.45%) | $33.47 | $33.10 | 569.60 K | $3.75 B |
| 10/23/2025 | $33.49 | $33.22 (-0.81%) | $33.49 | $32.88 | 659.91 K | $3.74 B |
| 10/22/2025 | $32.87 | $33.34 (1.43%) | $33.39 | $32.55 | 724.95 K | $3.76 B |
| 10/21/2025 | $32.62 | $32.65 (0.09%) | $32.80 | $32.46 | 926.81 K | $3.68 B |
| 10/20/2025 | $32.71 | $32.62 (-0.28%) | $32.87 | $32.31 | 689.90 K | $3.67 B |
| 10/17/2025 | $32.30 | $32.70 (1.24%) | $32.77 | $32.11 | 689.74 K | $3.68 B |
| 10/16/2025 | $32.57 | $32.33 (-0.74%) | $32.88 | $32.11 | 602.28 K | $3.64 B |
| 10/15/2025 | $32.62 | $32.62 (0%) | $33.08 | $32.32 | 823.32 K | $3.67 B |
| 10/14/2025 | $32.39 | $32.54 (0.46%) | $32.72 | $32.18 | 919.50 K | $3.67 B |
| 10/13/2025 | $32.06 | $32.50 (1.37%) | $32.58 | $31.81 | 671.20 K | $3.66 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.
