5 DAY PERFORMANCE
+3.16%
1 MONTH PERFORMANCE
+9.43%
3 MONTH PERFORMANCE
+6.39%
6 MONTH PERFORMANCE
+6.33%
YEAR-TO-DATE PERFORMANCE
+6.74%
1 YEAR PERFORMANCE
-0.53%
Tanger Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/23/2026 | $35.77 | $35.61 (-0.45%) | $36.08 | $35.54 | 1.05 M | $4.02 B |
| 02/20/2026 | $35.10 | $35.58 (1.37%) | $35.59 | $34.71 | 1.31 M | $4.02 B |
| 02/19/2026 | $34.61 | $34.96 (1.01%) | $34.97 | $34.48 | 1.08 M | $3.95 B |
| 02/18/2026 | $34.82 | $34.53 (-0.83%) | $34.99 | $34.37 | 1.22 M | $3.90 B |
| 02/17/2026 | $34.17 | $34.91 (2.17%) | $35.06 | $34.02 | 952.10 K | $3.95 B |
| 02/13/2026 | $33.67 | $33.82 (0.45%) | $34.14 | $33.58 | 2.57 M | $3.82 B |
| 02/12/2026 | $33.99 | $33.61 (-1.12%) | $34.18 | $33.25 | 1.79 M | $3.80 B |
| 02/11/2026 | $34.34 | $33.84 (-1.46%) | $34.50 | $33.75 | 1.10 M | $3.82 B |
| 02/10/2026 | $33.82 | $34.18 (1.06%) | $34.42 | $33.73 | 787.80 K | $3.86 B |
| 02/09/2026 | $33.41 | $33.63 (0.66%) | $33.96 | $33.35 | 823.32 K | $3.80 B |
| 02/06/2026 | $33.31 | $33.55 (0.72%) | $33.89 | $33.31 | 952.91 K | $3.79 B |
| 02/05/2026 | $32.74 | $33.13 (1.19%) | $33.28 | $32.44 | 1.16 M | $3.74 B |
| 02/04/2026 | $31.90 | $32.57 (2.1%) | $33.08 | $31.84 | 1.31 M | $3.68 B |
| 02/03/2026 | $32.13 | $31.63 (-1.56%) | $32.25 | $31.13 | 1.80 M | $3.57 B |
| 02/02/2026 | $32.79 | $32.18 (-1.86%) | $32.89 | $32.17 | 1.25 M | $3.64 B |
| 01/30/2026 | $32.56 | $32.72 (0.49%) | $32.74 | $31.97 | 1.65 M | $3.70 B |
| 01/29/2026 | $32.43 | $32.91 (1.48%) | $33.02 | $32.24 | 840.14 K | $3.72 B |
| 01/28/2026 | $32.53 | $32.31 (-0.68%) | $32.95 | $32.24 | 1.16 M | $3.65 B |
| 01/27/2026 | $32.62 | $32.48 (-0.43%) | $32.72 | $32.25 | 795.00 K | $3.67 B |
| 01/26/2026 | $32.60 | $32.66 (0.18%) | $32.84 | $32.13 | 884.44 K | $3.69 B |
| 01/23/2026 | $32.62 | $32.55 (-0.21%) | $32.85 | $32.19 | 845.38 K | $3.68 B |
| 01/22/2026 | $33.16 | $32.80 (-1.09%) | $33.47 | $32.76 | 968.17 K | $3.71 B |
| 01/21/2026 | $33.61 | $33.10 (-1.52%) | $33.70 | $32.97 | 712.10 K | $3.74 B |
| 01/20/2026 | $33.32 | $33.38 (0.18%) | $33.64 | $33.29 | 851.71 K | $3.77 B |
| 01/16/2026 | $33.48 | $33.62 (0.42%) | $33.69 | $33.30 | 890.58 K | $3.80 B |
| 01/15/2026 | $33.36 | $33.49 (0.39%) | $34.12 | $33.36 | 624.00 K | $3.78 B |
| 01/14/2026 | $33.68 | $33.51 (-0.5%) | $33.71 | $33.30 | 549.85 K | $3.79 B |
| 01/13/2026 | $33.99 | $33.60 (-1.15%) | $34.29 | $33.37 | 1.20 M | $3.80 B |
| 01/12/2026 | $33.87 | $34.06 (0.56%) | $34.42 | $33.81 | 854.60 K | $3.85 B |
| 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 |
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.
