5 DAY PERFORMANCE
-1.24%
1 MONTH PERFORMANCE
-1.37%
3 MONTH PERFORMANCE
+6.21%
6 MONTH PERFORMANCE
+6.21%
YEAR-TO-DATE PERFORMANCE
+7.64%
1 YEAR PERFORMANCE
+14.61%
Tanger Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/27/2026 | $33.95 | $33.74 (-0.62%) | $34.20 | $33.67 | 525.60 K | $3.81 B |
| 03/26/2026 | $33.68 | $33.97 (0.86%) | $34.30 | $33.65 | 696.30 K | $3.84 B |
| 03/25/2026 | $34.27 | $33.95 (-0.93%) | $34.34 | $33.93 | 620.80 K | $3.84 B |
| 03/24/2026 | $33.99 | $34.05 (0.18%) | $34.53 | $33.95 | 704.10 K | $3.85 B |
| 03/23/2026 | $34.75 | $34.20 (-1.58%) | $35.27 | $34.20 | 924.00 K | $3.86 B |
| 03/20/2026 | $35.73 | $34.06 (-4.67%) | $35.77 | $33.96 | 1.63 M | $3.85 B |
| 03/19/2026 | $35.18 | $35.48 (0.85%) | $35.66 | $34.92 | 734.44 K | $4.01 B |
| 03/18/2026 | $35.55 | $35.19 (-1.01%) | $35.71 | $35.19 | 859.40 K | $3.98 B |
| 03/17/2026 | $35.97 | $35.56 (-1.14%) | $36.11 | $35.54 | 475.90 K | $4.02 B |
| 03/16/2026 | $35.69 | $35.69 (0%) | $36.11 | $35.55 | 422.70 K | $4.03 B |
| 03/13/2026 | $35.77 | $35.15 (-1.73%) | $36.25 | $35.04 | 732.63 K | $3.97 B |
| 03/12/2026 | $35.07 | $35.42 (1%) | $35.48 | $34.89 | 859.79 K | $4.00 B |
| 03/11/2026 | $35.77 | $35.51 (-0.73%) | $35.77 | $35.32 | 1.15 M | $4.01 B |
| 03/10/2026 | $35.71 | $35.87 (0.45%) | $36.50 | $35.63 | 624.46 K | $4.05 B |
| 03/09/2026 | $35.60 | $35.91 (0.87%) | $36.03 | $34.74 | 960.94 K | $4.06 B |
| 03/06/2026 | $36.00 | $36.00 (0%) | $36.41 | $35.81 | 614.69 K | $4.07 B |
| 03/05/2026 | $37.05 | $36.74 (-0.84%) | $37.14 | $36.42 | 600.10 K | $4.15 B |
| 03/04/2026 | $37.29 | $37.41 (0.32%) | $37.56 | $37.07 | 538.50 K | $4.23 B |
| 03/03/2026 | $36.66 | $37.36 (1.91%) | $37.55 | $36.08 | 655.85 K | $4.22 B |
| 03/02/2026 | $36.98 | $37.11 (0.35%) | $37.45 | $36.84 | 704.00 K | $4.19 B |
| 02/27/2026 | $37.15 | $37.06 (-0.24%) | $37.71 | $36.92 | 1.49 M | $4.19 B |
| 02/26/2026 | $37.37 | $37.63 (0.7%) | $37.95 | $37.24 | 1.30 M | $4.25 B |
| 02/25/2026 | $36.10 | $37.62 (4.21%) | $37.69 | $35.80 | 1.83 M | $4.25 B |
| 02/24/2026 | $35.82 | $35.56 (-0.73%) | $35.92 | $35.35 | 1.26 M | $4.02 B |
| 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 |
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.
