5 DAY PERFORMANCE
-10.24%
1 MONTH PERFORMANCE
-1.91%
3 MONTH PERFORMANCE
+6.46%
6 MONTH PERFORMANCE
+5.68%
YEAR-TO-DATE PERFORMANCE
+7.64%
1 YEAR PERFORMANCE
+17.39%
Tanger Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $41.41 | $40.49 (-2.22%) | $41.50 | $40.44 | 2.65 M | $4.58 B |
| 06/25/2026 | $40.76 | $41.10 (0.83%) | $41.20 | $40.45 | 1.05 M | $4.64 B |
| 06/24/2026 | $39.94 | $40.54 (1.5%) | $40.92 | $39.94 | 1.29 M | $4.58 B |
| 06/23/2026 | $39.66 | $40.02 (0.91%) | $40.09 | $39.55 | 947.30 K | $4.52 B |
| 06/22/2026 | $39.26 | $39.30 (0.1%) | $39.56 | $38.85 | 1.04 M | $4.44 B |
| 06/18/2026 | $38.98 | $39.13 (0.38%) | $39.65 | $38.77 | 1.78 M | $4.42 B |
| 06/17/2026 | $40.18 | $38.68 (-3.73%) | $40.37 | $38.43 | 1.88 M | $4.37 B |
| 06/16/2026 | $40.17 | $40.37 (0.5%) | $40.65 | $39.86 | 2.35 M | $4.56 B |
| 06/15/2026 | $40.58 | $40.61 (0.07%) | $41.03 | $40.31 | 1.45 M | $4.59 B |
| 06/12/2026 | $40.32 | $40.46 (0.35%) | $40.57 | $40.07 | 779.03 K | $4.57 B |
| 06/11/2026 | $39.99 | $39.81 (-0.45%) | $40.47 | $39.80 | 1.19 M | $4.50 B |
| 06/10/2026 | $39.47 | $39.60 (0.33%) | $40.06 | $39.35 | 1.42 M | $4.47 B |
| 06/09/2026 | $37.34 | $39.47 (5.7%) | $39.60 | $37.22 | 2.35 M | $4.46 B |
| 06/08/2026 | $36.70 | $37.04 (0.93%) | $37.28 | $36.70 | 728.90 K | $4.19 B |
| 06/05/2026 | $36.36 | $37.09 (2.01%) | $37.14 | $36.36 | 711.30 K | $4.19 B |
| 06/04/2026 | $36.12 | $36.36 (0.66%) | $36.50 | $35.91 | 782.05 K | $4.11 B |
| 06/03/2026 | $35.69 | $35.65 (-0.11%) | $35.96 | $35.55 | 897.70 K | $4.03 B |
| 06/02/2026 | $35.58 | $35.96 (1.07%) | $36.23 | $35.45 | 602.70 K | $4.06 B |
| 06/01/2026 | $35.68 | $35.42 (-0.73%) | $35.96 | $35.22 | 713.05 K | $4.00 B |
| 05/29/2026 | $36.67 | $36.07 (-1.64%) | $36.83 | $36.03 | 1.17 M | $4.08 B |
| 05/28/2026 | $35.76 | $36.62 (2.4%) | $36.75 | $35.73 | 846.80 K | $4.14 B |
| 05/27/2026 | $36.11 | $35.96 (-0.42%) | $36.42 | $35.88 | 771.75 K | $4.06 B |
| 05/26/2026 | $35.53 | $35.93 (1.13%) | $36.08 | $35.53 | 677.53 K | $4.06 B |
| 05/22/2026 | $35.93 | $35.50 (-1.2%) | $35.99 | $35.27 | 1.03 M | $4.01 B |
| 05/21/2026 | $35.35 | $35.80 (1.27%) | $35.96 | $35.05 | 772.10 K | $4.05 B |
| 05/20/2026 | $35.05 | $35.63 (1.65%) | $35.85 | $34.95 | 755.00 K | $4.03 B |
| 05/19/2026 | $35.41 | $35.02 (-1.1%) | $35.64 | $35.01 | 721.00 K | $3.96 B |
| 05/18/2026 | $35.45 | $35.65 (0.56%) | $35.90 | $35.33 | 593.10 K | $4.03 B |
| 05/15/2026 | $35.53 | $35.27 (-0.73%) | $35.56 | $34.88 | 697.30 K | $3.99 B |
| 05/14/2026 | $35.58 | $35.78 (0.56%) | $36.07 | $35.45 | 742.80 K | $4.04 B |
| 05/13/2026 | $35.88 | $35.41 (-1.31%) | $36.10 | $35.30 | 1.04 M | $4.00 B |
| 05/12/2026 | $36.16 | $36.05 (-0.3%) | $36.29 | $35.90 | 835.80 K | $4.07 B |
| 05/11/2026 | $36.42 | $36.01 (-1.13%) | $36.61 | $35.96 | 659.00 K | $4.07 B |
| 05/08/2026 | $36.43 | $36.37 (-0.16%) | $36.72 | $36.36 | 568.00 K | $4.11 B |
| 05/07/2026 | $36.88 | $36.33 (-1.49%) | $36.97 | $36.22 | 1.26 M | $4.11 B |
| 05/06/2026 | $36.56 | $36.85 (0.79%) | $37.04 | $36.46 | 2.38 M | $4.16 B |
| 05/05/2026 | $36.41 | $36.20 (-0.58%) | $36.59 | $36.13 | 596.80 K | $4.09 B |
| 05/04/2026 | $36.13 | $36.30 (0.47%) | $36.39 | $35.81 | 797.31 K | $4.10 B |
| 05/01/2026 | $36.34 | $36.35 (0.03%) | $36.90 | $35.86 | 1.35 M | $4.11 B |
| 04/30/2026 | $36.37 | $37.08 (1.95%) | $37.12 | $36.20 | 1.42 M | $4.19 B |
| 04/29/2026 | $36.76 | $36.75 (-0.03%) | $37.02 | $36.20 | 786.40 K | $4.15 B |
| 04/28/2026 | $37.08 | $36.94 (-0.38%) | $37.08 | $36.60 | 519.34 K | $4.17 B |
| 04/27/2026 | $36.53 | $36.77 (0.66%) | $36.93 | $36.46 | 533.70 K | $4.16 B |
| 04/24/2026 | $36.91 | $36.67 (-0.65%) | $37.27 | $36.62 | 614.03 K | $4.14 B |
| 04/23/2026 | $36.95 | $36.98 (0.08%) | $37.17 | $36.34 | 778.41 K | $4.18 B |
| 04/22/2026 | $36.84 | $36.59 (-0.68%) | $36.91 | $36.39 | 720.70 K | $4.13 B |
| 04/21/2026 | $37.09 | $36.74 (-0.94%) | $37.28 | $36.63 | 605.43 K | $4.15 B |
| 04/20/2026 | $36.83 | $37.17 (0.92%) | $37.19 | $36.72 | 610.40 K | $4.20 B |
| 04/17/2026 | $36.57 | $37.02 (1.23%) | $37.13 | $36.57 | 517.10 K | $4.18 B |
| 04/16/2026 | $36.10 | $36.35 (0.69%) | $36.44 | $36.10 | 471.26 K | $4.11 B |
| 04/15/2026 | $36.56 | $36.22 (-0.93%) | $36.65 | $36.16 | 570.80 K | $4.09 B |
| 04/14/2026 | $36.28 | $36.66 (1.05%) | $36.74 | $36.21 | 469.80 K | $4.14 B |
| 04/13/2026 | $36.41 | $36.42 (0.03%) | $36.80 | $36.14 | 749.70 K | $4.12 B |
| 04/10/2026 | $35.70 | $36.46 (2.13%) | $36.75 | $35.70 | 618.20 K | $4.12 B |
| 04/09/2026 | $35.65 | $36.29 (1.8%) | $36.55 | $35.65 | 590.60 K | $4.10 B |
| 04/08/2026 | $35.51 | $35.78 (0.76%) | $36.16 | $35.26 | 820.51 K | $4.04 B |
| 04/07/2026 | $35.00 | $34.96 (-0.11%) | $35.35 | $34.89 | 1.16 M | $3.95 B |
| 04/06/2026 | $34.48 | $34.99 (1.48%) | $35.05 | $34.42 | 873.00 K | $3.95 B |
| 04/02/2026 | $34.08 | $34.57 (1.44%) | $34.62 | $33.80 | 591.60 K | $3.91 B |
| 04/01/2026 | $33.97 | $34.15 (0.53%) | $34.27 | $33.90 | 870.70 K | $3.86 B |
| 03/31/2026 | $34.46 | $33.98 (-1.39%) | $34.55 | $33.74 | 1.24 M | $3.84 B |
| 03/30/2026 | $34.09 | $34.02 (-0.21%) | $34.50 | $33.82 | 529.90 K | $3.84 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.
