-
5 DAY PERFORMANCE
+1.35% -
1 MONTH PERFORMANCE
+4.03% -
3 MONTH PERFORMANCE
+28.84% -
6 MONTH PERFORMANCE
+30.14% -
YEAR-TO-DATE PERFORMANCE
+30.23% -
1 YEAR PERFORMANCE
+41.13%
Tanger Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $35.82 | $36.10 (0.78%) | $36.22 | $35.74 | 471,783 | $3.93 B |
| 11/15/2024 | $35.88 | $35.86 (-0.06%) | $36.12 | $35.56 | 906,042 | $3.91 B |
| 11/14/2024 | $35.62 | $35.73 (0.31%) | $35.99 | $35.42 | 669,100 | $3.89 B |
| 11/13/2024 | $36.23 | $35.62 (-1.68%) | $36.34 | $35.53 | 750,145 | $3.88 B |
| 11/12/2024 | $35.91 | $35.94 (0.08%) | $36.46 | $35.81 | 766,800 | $3.92 B |
| 11/11/2024 | $36.05 | $36.10 (0.14%) | $36.20 | $35.55 | 1.19 M | $3.93 B |
| 11/08/2024 | $35.50 | $35.53 (0.08%) | $35.85 | $35.21 | 1.44 M | $3.86 B |
| 11/07/2024 | $33.99 | $35.45 (4.3%) | $35.83 | $33.97 | 1.47 M | $3.85 B |
| 11/06/2024 | $33.99 | $33.80 (-0.56%) | $34.56 | $33.57 | 1.51 M | $3.67 B |
| 11/05/2024 | $33.24 | $33.49 (0.75%) | $33.64 | $33.15 | 633,200 | $3.64 B |
| 11/04/2024 | $33.12 | $33.44 (0.97%) | $33.68 | $33.08 | 452,812 | $3.63 B |
| 11/01/2024 | $33.24 | $33.19 (-0.15%) | $33.84 | $33.19 | 805,200 | $3.61 B |
| 10/31/2024 | $33.63 | $33.23 (-1.19%) | $33.83 | $33.20 | 797,035 | $3.61 B |
| 10/30/2024 | $33.80 | $33.97 (0.5%) | $34.19 | $33.79 | 400,300 | $3.69 B |
| 10/29/2024 | $33.60 | $33.84 (0.71%) | $33.98 | $33.60 | 394,500 | $3.68 B |
| 10/28/2024 | $33.99 | $33.77 (-0.65%) | $34.28 | $33.77 | 247,715 | $3.67 B |
| 10/25/2024 | $34.65 | $33.69 (-2.77%) | $34.65 | $33.57 | 551,800 | $3.66 B |
| 10/24/2024 | $34.09 | $34.42 (0.97%) | $34.44 | $34.03 | 780,100 | $3.74 B |
| 10/23/2024 | $33.94 | $34.09 (0.44%) | $34.36 | $33.88 | 359,000 | $3.71 B |
| 10/22/2024 | $34.01 | $34.05 (0.12%) | $34.28 | $33.90 | 473,400 | $3.70 B |
| 10/21/2024 | $34.58 | $34.15 (-1.24%) | $34.63 | $34.02 | 514,600 | $3.71 B |
| 10/18/2024 | $34.53 | $34.70 (0.49%) | $34.81 | $34.40 | 340,844 | $3.77 B |
| 10/17/2024 | $34.40 | $34.45 (0.15%) | $34.63 | $34.18 | 499,038 | $3.74 B |
| 10/16/2024 | $34.18 | $34.47 (0.85%) | $34.56 | $33.97 | 502,400 | $3.75 B |
| 10/15/2024 | $33.68 | $34.06 (1.13%) | $34.54 | $33.68 | 713,127 | $3.70 B |
| 10/14/2024 | $33.59 | $33.64 (0.15%) | $33.81 | $33.43 | 359,025 | $3.66 B |
| 10/11/2024 | $33.81 | $33.64 (-0.5%) | $34.13 | $33.62 | 497,929 | $3.66 B |
| 10/10/2024 | $33.65 | $33.53 (-0.36%) | $33.81 | $33.22 | 882,010 | $3.64 B |
| 10/09/2024 | $33.45 | $33.70 (0.75%) | $33.85 | $33.37 | 554,723 | $3.66 B |
| 10/08/2024 | $33.42 | $33.48 (0.18%) | $33.63 | $33.28 | 1.04 M | $3.64 B |
| 10/07/2024 | $33.24 | $33.25 (0.03%) | $33.28 | $32.93 | 585,730 | $3.61 B |
| 10/04/2024 | $32.71 | $33.42 (2.17%) | $33.43 | $32.43 | 501,704 | $3.63 B |
| 10/03/2024 | $32.52 | $32.63 (0.34%) | $32.71 | $32.39 | 429,100 | $3.55 B |
| 10/02/2024 | $32.70 | $32.66 (-0.12%) | $32.94 | $32.52 | 400,400 | $3.55 B |
| 10/01/2024 | $33.10 | $32.94 (-0.48%) | $33.20 | $32.64 | 518,200 | $3.58 B |
| 09/30/2024 | $33.00 | $33.18 (0.55%) | $33.26 | $32.65 | 857,937 | $3.61 B |
| 09/27/2024 | $32.75 | $33.00 (0.76%) | $33.24 | $32.60 | 781,024 | $3.59 B |
| 09/26/2024 | $32.75 | $32.55 (-0.61%) | $32.75 | $32.26 | 982,431 | $3.54 B |
| 09/25/2024 | $32.45 | $32.49 (0.12%) | $32.63 | $32.26 | 588,100 | $3.53 B |
| 09/24/2024 | $32.05 | $32.44 (1.22%) | $32.47 | $31.91 | 550,948 | $3.53 B |
| 09/23/2024 | $31.96 | $32.21 (0.78%) | $32.28 | $31.84 | 581,200 | $3.50 B |
| 09/20/2024 | $31.80 | $31.91 (0.35%) | $31.96 | $31.63 | 2.12 M | $3.47 B |
| 09/19/2024 | $31.69 | $31.95 (0.82%) | $31.96 | $31.11 | 712,418 | $3.47 B |
| 09/18/2024 | $31.43 | $31.30 (-0.41%) | $31.83 | $31.04 | 620,200 | $3.40 B |
| 09/17/2024 | $31.86 | $31.41 (-1.41%) | $31.88 | $31.30 | 562,700 | $3.41 B |
| 09/16/2024 | $31.95 | $31.76 (-0.59%) | $32.01 | $31.66 | 394,319 | $3.45 B |
| 09/13/2024 | $31.92 | $31.83 (-0.28%) | $32.05 | $31.65 | 555,400 | $3.46 B |
| 09/12/2024 | $30.85 | $31.55 (2.27%) | $31.60 | $30.85 | 455,200 | $3.43 B |
| 09/11/2024 | $30.45 | $30.91 (1.51%) | $31.11 | $30.16 | 748,703 | $3.36 B |
| 09/10/2024 | $30.75 | $30.62 (-0.42%) | $31.09 | $30.25 | 723,600 | $3.33 B |
| 09/09/2024 | $31.00 | $30.76 (-0.77%) | $31.00 | $30.61 | 597,742 | $3.34 B |
| 09/06/2024 | $31.15 | $31.24 (0.29%) | $31.34 | $30.88 | 570,621 | $3.40 B |
| 09/05/2024 | $31.00 | $31.10 (0.32%) | $31.38 | $30.98 | 947,000 | $3.38 B |
| 09/04/2024 | $30.24 | $30.76 (1.72%) | $31.07 | $30.13 | 878,520 | $3.34 B |
| 09/03/2024 | $30.17 | $30.22 (0.17%) | $30.41 | $29.97 | 888,200 | $3.28 B |
| 08/30/2024 | $30.23 | $30.44 (0.69%) | $30.50 | $30.18 | 802,411 | $3.31 B |
| 08/29/2024 | $30.50 | $30.18 (-1.05%) | $30.60 | $30.14 | 647,521 | $3.28 B |
| 08/28/2024 | $30.28 | $30.45 (0.56%) | $30.69 | $30.19 | 1.13 M | $3.31 B |
| 08/27/2024 | $30.19 | $30.32 (0.43%) | $30.60 | $30.13 | 789,100 | $3.30 B |
| 08/26/2024 | $29.88 | $30.24 (1.2%) | $30.37 | $29.66 | 696,400 | $3.29 B |
| 08/23/2024 | $28.91 | $29.62 (2.46%) | $29.71 | $28.69 | 593,907 | $3.22 B |
| 08/22/2024 | $28.69 | $28.78 (0.31%) | $28.86 | $28.65 | 363,121 | $3.13 B |
| 08/21/2024 | $28.79 | $28.74 (-0.17%) | $28.79 | $28.52 | 360,436 | $3.12 B |
| 08/20/2024 | $28.20 | $28.65 (1.6%) | $28.65 | $28.13 | 496,436 | $3.11 B |
| 08/19/2024 | $28.03 | $28.30 (0.96%) | $28.37 | $27.96 | 360,100 | $3.08 B |