5 DAY PERFORMANCE
+4.72%
1 MONTH PERFORMANCE
+0.65%
3 MONTH PERFORMANCE
-2.32%
6 MONTH PERFORMANCE
-6.57%
YEAR-TO-DATE PERFORMANCE
-5.01%
1 YEAR PERFORMANCE
+20.88%
Tanger Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $32.03 | $32.43 (1.25%) | $32.62 | $32.03 | 528,725 | $3.53 B |
| 04/16/2025 | $31.93 | $31.94 (0.03%) | $32.31 | $31.67 | 630,200 | $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 | 782,200 | $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 | 813,393 | $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 | 727,045 | $3.59 B |
| 03/27/2025 | $32.86 | $32.86 (0%) | $33.31 | $32.72 | 632,800 | $3.58 B |
| 03/26/2025 | $32.98 | $32.89 (-0.27%) | $33.12 | $32.69 | 465,300 | $3.58 B |
| 03/25/2025 | $33.20 | $32.86 (-1.02%) | $33.32 | $32.72 | 640,031 | $3.58 B |
| 03/24/2025 | $32.20 | $33.41 (3.76%) | $33.41 | $32.20 | 732,700 | $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 | 579,417 | $3.51 B |
| 03/19/2025 | $32.22 | $32.74 (1.61%) | $33.02 | $31.91 | 807,000 | $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 | 806,900 | $3.53 B |
| 03/14/2025 | $31.95 | $31.95 (0%) | $32.09 | $31.61 | 872,737 | $3.48 B |
| 03/13/2025 | $32.76 | $31.75 (-3.08%) | $32.83 | $31.61 | 822,200 | $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 | 920,626 | $3.56 B |
| 03/07/2025 | $34.22 | $33.67 (-1.61%) | $34.26 | $33.51 | 643,500 | $3.67 B |
| 03/06/2025 | $35.33 | $34.13 (-3.4%) | $35.37 | $34.03 | 775,600 | $3.72 B |
| 03/05/2025 | $34.54 | $35.56 (2.95%) | $35.62 | $34.51 | 819,310 | $3.88 B |
| 03/04/2025 | $35.57 | $34.96 (-1.71%) | $35.80 | $34.93 | 988,612 | $3.81 B |
| 03/03/2025 | $35.38 | $35.62 (0.68%) | $35.76 | $35.26 | 982,800 | $3.88 B |
| 02/28/2025 | $35.20 | $35.45 (0.71%) | $35.53 | $34.70 | 1.19 M | $3.86 B |
| 02/27/2025 | $35.16 | $35.09 (-0.2%) | $35.44 | $34.81 | 717,143 | $3.82 B |
| 02/26/2025 | $35.84 | $35.30 (-1.51%) | $35.94 | $35.28 | 716,543 | $3.85 B |
| 02/25/2025 | $35.79 | $35.88 (0.25%) | $36.51 | $35.78 | 1.17 M | $3.91 B |
| 02/24/2025 | $36.00 | $36.00 (0%) | $36.44 | $35.77 | 721,300 | $3.92 B |
| 02/21/2025 | $36.28 | $35.81 (-1.3%) | $36.58 | $35.47 | 899,100 | $3.90 B |
| 02/20/2025 | $35.90 | $35.93 (0.08%) | $36.76 | $35.43 | 1.20 M | $3.92 B |
| 02/19/2025 | $34.48 | $34.59 (0.32%) | $34.74 | $34.36 | 704,868 | $3.77 B |
| 02/18/2025 | $34.20 | $34.71 (1.49%) | $34.72 | $34.17 | 697,900 | $3.78 B |
| 02/14/2025 | $34.54 | $34.25 (-0.84%) | $35.08 | $34.22 | 748,600 | $3.73 B |
| 02/13/2025 | $33.73 | $34.51 (2.31%) | $34.63 | $33.65 | 1.10 M | $3.76 B |
| 02/12/2025 | $32.76 | $33.58 (2.5%) | $33.79 | $32.70 | 562,300 | $3.66 B |
| 02/11/2025 | $33.01 | $33.23 (0.67%) | $33.33 | $33.01 | 366,807 | $3.62 B |
| 02/10/2025 | $33.56 | $33.11 (-1.34%) | $33.68 | $32.93 | 792,300 | $3.61 B |
| 02/07/2025 | $33.96 | $33.58 (-1.12%) | $34.10 | $33.43 | 833,200 | $3.66 B |
| 02/06/2025 | $34.47 | $34.06 (-1.19%) | $34.48 | $33.55 | 745,531 | $3.71 B |
| 02/05/2025 | $33.68 | $34.26 (1.72%) | $34.43 | $33.43 | 1.20 M | $3.73 B |
| 02/04/2025 | $32.78 | $33.32 (1.65%) | $33.66 | $32.39 | 825,900 | $3.63 B |
| 02/03/2025 | $32.66 | $32.95 (0.89%) | $33.08 | $32.45 | 707,600 | $3.59 B |
| 01/31/2025 | $33.08 | $32.82 (-0.79%) | $33.31 | $32.78 | 535,537 | $3.58 B |
| 01/30/2025 | $33.09 | $33.30 (0.63%) | $33.34 | $32.79 | 356,200 | $3.63 B |
| 01/29/2025 | $33.03 | $32.77 (-0.79%) | $33.50 | $32.62 | 734,752 | $3.57 B |
| 01/28/2025 | $33.34 | $33.17 (-0.51%) | $33.98 | $33.12 | 744,308 | $3.61 B |
| 01/27/2025 | $32.84 | $33.66 (2.5%) | $33.67 | $32.84 | 642,720 | $3.67 B |
| 01/24/2025 | $32.53 | $32.81 (0.86%) | $32.95 | $32.49 | 762,900 | $3.58 B |
| 01/23/2025 | $32.54 | $32.68 (0.43%) | $32.78 | $32.31 | 725,181 | $3.56 B |
| 01/22/2025 | $32.90 | $32.65 (-0.76%) | $32.95 | $32.58 | 671,034 | $3.56 B |
| 01/21/2025 | $33.22 | $33.13 (-0.27%) | $33.69 | $32.62 | 943,901 | $3.61 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.
