5 DAY PERFORMANCE
-0.39%
1 MONTH PERFORMANCE
-0.12%
3 MONTH PERFORMANCE
-5.52%
6 MONTH PERFORMANCE
+6.31%
YEAR-TO-DATE PERFORMANCE
-1.73%
1 YEAR PERFORMANCE
+14.78%
Tanger Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $32.99 | $32.70 (-0.88%) | $32.99 | $32.38 | 1.11 M | $3.54 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 |
| 01/17/2025 | $33.19 | $33.19 (0%) | $33.28 | $32.90 | 725,600 | $3.62 B |
| 01/16/2025 | $33.01 | $32.85 (-0.48%) | $33.22 | $32.74 | 607,900 | $3.58 B |
| 01/15/2025 | $33.92 | $32.95 (-2.86%) | $33.99 | $32.77 | 797,900 | $3.59 B |
| 01/14/2025 | $33.33 | $33.34 (0.03%) | $33.43 | $32.99 | 397,400 | $3.63 B |
| 01/13/2025 | $32.31 | $33.20 (2.75%) | $33.20 | $32.22 | 470,800 | $3.62 B |
| 01/10/2025 | $32.40 | $32.60 (0.62%) | $32.66 | $32.10 | 786,228 | $3.55 B |
| 01/08/2025 | $33.01 | $32.99 (-0.06%) | $33.03 | $32.73 | 631,600 | $3.59 B |
| 01/07/2025 | $33.56 | $33.17 (-1.16%) | $33.74 | $32.90 | 845,223 | $3.61 B |
| 01/06/2025 | $34.24 | $33.54 (-2.04%) | $34.43 | $33.48 | 401,500 | $3.65 B |
| 01/03/2025 | $34.02 | $34.41 (1.15%) | $34.44 | $34.00 | 423,824 | $3.75 B |
| 01/02/2025 | $34.12 | $34.01 (-0.32%) | $34.35 | $33.77 | 416,709 | $3.71 B |
| 12/31/2024 | $34.00 | $34.13 (0.38%) | $34.32 | $33.85 | 753,707 | $3.72 B |
| 12/30/2024 | $33.90 | $33.90 (0%) | $34.02 | $33.61 | 366,431 | $3.69 B |
| 12/27/2024 | $34.29 | $34.02 (-0.79%) | $34.53 | $33.86 | 438,700 | $3.71 B |
| 12/26/2024 | $34.01 | $34.51 (1.47%) | $34.60 | $33.96 | 378,838 | $3.76 B |
| 12/24/2024 | $34.03 | $34.21 (0.53%) | $34.24 | $33.92 | 440,434 | $3.73 B |
| 12/23/2024 | $34.26 | $34.08 (-0.53%) | $34.26 | $33.71 | 1.09 M | $3.71 B |
| 12/20/2024 | $34.11 | $34.34 (0.67%) | $34.98 | $34.06 | 2.71 M | $3.74 B |
| 12/19/2024 | $34.79 | $34.35 (-1.26%) | $35.23 | $34.35 | 1.13 M | $3.74 B |
| 12/18/2024 | $35.41 | $34.58 (-2.34%) | $35.82 | $34.26 | 1.21 M | $3.77 B |
| 12/17/2024 | $35.15 | $35.41 (0.74%) | $35.54 | $35.13 | 757,000 | $3.86 B |
| 12/16/2024 | $35.56 | $35.50 (-0.17%) | $35.71 | $35.41 | 723,400 | $3.87 B |
| 12/13/2024 | $35.39 | $35.53 (0.4%) | $35.60 | $35.33 | 511,100 | $3.87 B |
| 12/12/2024 | $35.50 | $35.50 (0%) | $35.92 | $35.45 | 410,600 | $3.87 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.
