Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Tanger Factory Outlet Centers, Inc. (SKT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.11-0.12 (-0.84%)
At close: 04:00PM EDT
14.76 +0.65 (+4.61%)
After hours: 07:45PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202214.0014.1813.8114.1114.11795,200
Sep 22, 202214.9614.9614.1614.2314.23868,700
Sep 21, 202215.3215.5315.0115.0215.02827,000
Sep 20, 202215.2015.2714.8815.1615.161,014,400
Sep 19, 202215.0115.3914.8915.3715.37789,100
Sep 16, 202214.7915.2014.6815.2015.201,547,200
Sep 15, 202215.1415.1914.8214.8514.85999,400
Sep 14, 202215.0815.1314.9115.0615.06486,800
Sep 13, 202215.4515.5415.0215.1315.13793,600
Sep 12, 202215.8716.0315.7415.9015.90338,200
Sep 09, 202215.5715.7915.4915.7515.75347,400
Sep 08, 202215.2015.5715.0515.4915.49743,600
Sep 07, 202215.0715.4014.9815.3715.37482,300
Sep 06, 202215.3115.3114.9315.0915.09440,600
Sep 02, 202215.8416.0215.1015.2615.26796,500
Sep 01, 202215.2516.2314.5915.7215.721,928,400
Aug 31, 202215.7215.7715.3315.4215.42576,800
Aug 30, 202215.8115.8115.5315.5915.59406,100
Aug 29, 202215.8815.9715.6915.7215.72320,600
Aug 26, 202216.3216.3815.9415.9715.97315,500
Aug 25, 202216.2016.3916.0516.3916.39406,900
Aug 24, 202216.4016.4916.2116.2316.23420,400
Aug 23, 202216.3916.5616.2416.3316.33663,400
Aug 22, 202216.8016.8016.2916.3816.38585,100
Aug 19, 202217.1917.2916.9416.9916.99732,600
Aug 18, 202217.2017.5117.1917.3517.35871,400
Aug 17, 202217.7317.9017.2617.2717.271,333,400
Aug 16, 202217.5218.1217.5217.9717.97818,700
Aug 15, 202217.7817.7917.5117.6017.60553,500
Aug 12, 202217.2417.9117.1917.8217.82967,000
Aug 11, 202216.8617.2516.8617.2017.20535,500
Aug 10, 202216.5216.9216.4416.7416.74721,100
Aug 09, 202216.1616.4715.9816.2116.21891,100
Aug 08, 202216.1016.4016.0016.1116.11611,300
Aug 05, 202215.7415.9815.7115.9615.96424,500
Aug 04, 202216.0416.0415.7315.8515.85362,700
Aug 03, 202215.9316.1315.8715.9715.97495,200
Aug 02, 202216.2016.2615.7215.7215.72417,200
Aug 01, 202216.1216.4115.8316.2616.26432,800
Jul 29, 202215.9316.3115.8516.2716.27605,400
Jul 28, 202215.5615.9915.4715.9415.94438,700
Jul 28, 20220.2 Dividend
Jul 27, 202215.4715.8415.4015.7815.58514,900
Jul 26, 202215.5415.8415.4415.4715.27527,600
Jul 25, 202215.7615.8115.5315.7015.50546,300
Jul 22, 202215.9516.0215.4015.6115.41635,500
Jul 21, 202215.5315.8715.4515.8715.67777,700
Jul 20, 202215.5615.8515.3115.6515.45515,500
Jul 19, 202215.0615.6415.0415.5715.37640,900
Jul 18, 202214.9014.9914.7714.8214.63521,200
Jul 15, 202214.8514.8514.5114.8014.61611,200
Jul 14, 202214.3314.6414.3314.5514.37438,500
Jul 13, 202214.6514.6914.4014.6614.47511,400
Jul 12, 202214.6414.9514.6414.7714.58565,800
Jul 11, 202214.7214.7314.4714.6214.43348,200
Jul 08, 202214.9415.0414.6114.8114.62339,800
Jul 07, 202214.8315.1614.6315.0214.83566,200
Jul 06, 202214.6114.8114.1914.6914.50708,500
Jul 05, 202214.2014.7013.9614.6614.47866,700
Jul 01, 202214.1114.5114.1114.4614.28476,300
Jun 30, 202214.1414.3713.8114.2214.04815,300
Jun 29, 202214.4614.4814.1614.3514.17597,900
Jun 28, 202214.9915.1914.4514.4814.30869,900
Jun 27, 202214.9614.9814.6814.7514.56602,800
Jun 24, 202214.4514.8714.3614.8514.662,750,500
Jun 23, 202214.0514.3513.9414.2814.10786,700
Jun 22, 202213.7914.2813.7914.0513.87727,700
Jun 21, 202214.6614.6614.0414.0713.89814,200
Jun 17, 202213.9714.3913.7714.2814.101,567,300
Jun 16, 202214.4014.5013.8513.9413.761,744,100
Jun 15, 202214.6214.9914.4314.7714.58798,200
Jun 14, 202214.9215.1414.4614.5514.371,366,500
Jun 13, 202215.4815.5314.5814.7814.591,374,500
Jun 10, 202215.9716.1615.8115.8515.651,000,200
Jun 09, 202216.8916.8916.0416.0815.88794,300
Jun 08, 202217.1717.1716.8217.0216.80487,000
Jun 07, 202216.7217.2416.6717.2317.01622,700
Jun 06, 202216.8017.0916.6516.8016.59485,000
Jun 03, 202217.2817.2816.8216.8916.68365,100
Jun 02, 202217.0517.3916.9517.2817.06503,400
Jun 01, 202217.3817.4416.8017.1716.95844,600
May 31, 202217.6117.6317.2917.5117.29786,300
May 27, 202217.5017.8417.3617.7717.54612,000
May 26, 202216.9117.5916.9117.3117.09738,000
May 25, 202216.2817.0116.2816.7616.55758,200
May 24, 202215.8816.3415.6116.3116.10798,200
May 23, 202216.1616.3615.9916.1015.90732,900
May 20, 202217.0817.2415.7316.1115.911,954,700
May 19, 202218.1518.6116.6416.7916.582,539,300
May 18, 202218.7319.2018.3118.3318.103,329,400
May 17, 202218.2419.4418.2419.3119.072,086,400
May 16, 202217.7218.1017.5717.9817.751,939,700
May 13, 202217.4717.9517.3217.7617.53980,200
May 12, 202217.4017.6816.9517.4117.191,574,900
May 11, 202218.2118.4017.2317.4217.202,751,700
May 10, 202217.7518.3717.5818.0817.851,980,700
May 09, 202216.9218.0516.7217.7817.553,272,200
May 06, 202216.9117.9516.4217.1416.923,390,400
May 05, 202217.1517.3316.7217.3017.083,347,900
May 04, 202216.1717.2716.0017.2116.991,466,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement