5 DAY PERFORMANCE
-6.89%
1 MONTH PERFORMANCE
-14.33%
3 MONTH PERFORMANCE
+1.18%
6 MONTH PERFORMANCE
+1.01%
YEAR-TO-DATE PERFORMANCE
+7.64%
1 YEAR PERFORMANCE
+7.22%
Tanger Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $38.26 | $38.22 (-0.1%) | $38.31 | $37.80 | 681.51 K | $4.37 B |
| 08/20/2026 | $38.47 | $38.23 (-0.62%) | $38.62 | $38.18 | 772.50 K | $4.38 B |
| 08/19/2026 | $38.65 | $38.58 (-0.18%) | $38.75 | $38.25 | 723.54 K | $4.42 B |
| 08/18/2026 | $38.63 | $38.32 (-0.8%) | $38.63 | $38.23 | 620.70 K | $4.39 B |
| 08/17/2026 | $38.29 | $38.41 (0.31%) | $38.58 | $38.05 | 806.05 K | $4.40 B |
| 08/14/2026 | $38.39 | $38.45 (0.16%) | $38.80 | $38.38 | 634.52 K | $4.40 B |
| 08/13/2026 | $38.79 | $38.49 (-0.77%) | $38.98 | $38.45 | 585.50 K | $4.41 B |
| 08/12/2026 | $38.79 | $38.48 (-0.8%) | $39.26 | $38.45 | 1.01 M | $4.40 B |
| 08/11/2026 | $38.74 | $38.56 (-0.46%) | $39.01 | $38.44 | 1.69 M | $4.41 B |
| 08/10/2026 | $39.00 | $38.65 (-0.9%) | $39.05 | $38.35 | 766.60 K | $4.42 B |
| 08/07/2026 | $39.32 | $39.31 (-0.03%) | $39.37 | $38.90 | 895.80 K | $4.50 B |
| 08/06/2026 | $40.55 | $39.32 (-3.03%) | $40.70 | $39.12 | 1.09 M | $4.50 B |
| 08/05/2026 | $40.69 | $40.55 (-0.34%) | $41.32 | $39.95 | 1.05 M | $4.64 B |
| 08/04/2026 | $40.97 | $40.72 (-0.61%) | $41.22 | $39.99 | 1.42 M | $4.66 B |
| 08/03/2026 | $40.66 | $40.75 (0.22%) | $41.07 | $40.49 | 1.40 M | $4.66 B |
| 07/31/2026 | $40.45 | $40.66 (0.52%) | $40.95 | $40.42 | 1.05 M | $4.59 B |
| 07/30/2026 | $41.53 | $41.00 (-1.28%) | $41.69 | $40.69 | 1.00 M | $4.63 B |
| 07/29/2026 | $42.11 | $41.58 (-1.26%) | $42.19 | $41.52 | 981.31 K | $4.70 B |
| 07/28/2026 | $41.07 | $42.11 (2.53%) | $42.53 | $41.07 | 1.31 M | $4.76 B |
| 07/27/2026 | $41.80 | $41.80 (0%) | $42.08 | $41.40 | 611.22 K | $4.72 B |
| 07/24/2026 | $40.86 | $41.93 (2.62%) | $42.00 | $40.86 | 880.10 K | $4.74 B |
| 07/23/2026 | $41.08 | $41.11 (0.07%) | $41.53 | $40.89 | 754.40 K | $4.65 B |
| 07/22/2026 | $42.00 | $41.42 (-1.38%) | $42.00 | $41.29 | 802.30 K | $4.68 B |
| 07/21/2026 | $41.60 | $41.94 (0.82%) | $42.01 | $41.49 | 1.14 M | $4.74 B |
| 07/20/2026 | $41.78 | $41.63 (-0.36%) | $41.96 | $41.39 | 461.10 K | $4.70 B |
| 07/17/2026 | $41.50 | $41.78 (0.67%) | $42.05 | $41.47 | 1.04 M | $4.72 B |
| 07/16/2026 | $40.50 | $41.68 (2.91%) | $41.73 | $40.24 | 917.02 K | $4.71 B |
| 07/15/2026 | $40.15 | $40.26 (0.27%) | $40.77 | $40.01 | 904.99 K | $4.55 B |
| 07/14/2026 | $40.03 | $39.88 (-0.37%) | $40.24 | $39.74 | 889.82 K | $4.51 B |
| 07/13/2026 | $39.63 | $39.87 (0.61%) | $40.03 | $39.53 | 1.28 M | $4.51 B |
| 07/10/2026 | $39.63 | $39.63 (0%) | $39.74 | $39.12 | 532.30 K | $4.48 B |
| 07/09/2026 | $39.53 | $39.47 (-0.15%) | $39.70 | $39.21 | 675.74 K | $4.46 B |
| 07/08/2026 | $39.73 | $39.16 (-1.43%) | $40.12 | $39.15 | 739.84 K | $4.43 B |
| 07/07/2026 | $39.64 | $39.91 (0.68%) | $40.33 | $39.50 | 1.07 M | $4.51 B |
| 07/06/2026 | $39.43 | $39.36 (-0.18%) | $39.56 | $39.12 | 587.50 K | $4.45 B |
| 07/02/2026 | $39.63 | $39.53 (-0.25%) | $40.01 | $39.39 | 836.93 K | $4.47 B |
| 07/01/2026 | $39.47 | $39.22 (-0.63%) | $39.94 | $39.07 | 795.20 K | $4.43 B |
| 06/30/2026 | $39.68 | $39.47 (-0.53%) | $39.99 | $39.46 | 935.40 K | $4.46 B |
| 06/29/2026 | $40.14 | $40.02 (-0.3%) | $40.37 | $39.80 | 1.40 M | $4.52 B |
| 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 |
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.
