SKT - Tanger Factory Outlet Centers, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201922.2422.4422.2222.3322.33726,800
Jan 17, 201922.2622.4522.0922.2922.29940,900
Jan 16, 201922.0922.3822.0222.2522.25488,400
Jan 15, 201921.8622.2321.8322.0422.04763,000
Jan 14, 201922.0122.1121.6721.8121.81893,800
Jan 11, 201922.1422.2521.9022.0122.01722,600
Jan 10, 201921.8522.1721.7322.0822.081,099,400
Jan 09, 201922.0322.1521.7522.1422.14559,100
Jan 08, 201921.2922.0421.2921.9521.951,257,400
Jan 07, 201921.0021.4420.8821.2221.221,273,100
Jan 04, 201920.5721.1820.5720.9520.95729,100
Jan 03, 201920.4621.0220.3420.4420.441,233,300
Jan 02, 201919.9720.4519.7620.4120.411,948,500
Dec 31, 201820.7020.7819.8620.2220.221,478,500
Dec 28, 201821.0221.2720.3620.7020.701,341,700
Dec 27, 201820.9620.9620.2120.9320.931,264,700
Dec 26, 201819.9121.1819.8521.1221.121,600,200
Dec 24, 201820.3320.4519.8419.8519.85911,200
Dec 21, 201820.4921.0820.2920.4820.482,675,200
Dec 20, 201820.9321.0020.2820.4820.481,969,000
Dec 19, 201821.9321.9520.9220.9320.932,373,200
Dec 18, 201822.2622.4722.1622.2522.25893,000
Dec 17, 201823.6423.6822.0822.1822.181,526,900
Dec 14, 201823.4623.6023.3723.5623.561,068,100
Dec 13, 201823.2823.8523.2823.4623.46848,500
Dec 12, 201824.0024.1023.3023.3123.31869,000
Dec 11, 201823.4824.1723.4223.9123.911,204,100
Dec 10, 201824.3824.3923.3223.3823.381,170,700
Dec 07, 201824.2624.6524.1024.3624.361,583,300
Dec 06, 201823.3024.2023.1124.1924.191,806,700
Dec 04, 201823.9424.0223.3123.3723.37603,200
Dec 03, 201823.6523.9423.4823.8923.89909,400
Nov 30, 201823.5123.8923.4823.6523.651,981,400
Nov 29, 201823.2923.4923.1523.4423.44766,300
Nov 28, 201823.3123.4122.8923.3423.341,134,900
Nov 27, 201823.4023.8023.3423.3623.361,789,200
Nov 26, 201823.2823.4123.1023.3923.391,350,000
Nov 23, 201823.2023.4222.9823.2323.23290,700
Nov 21, 201823.2223.4823.0823.2523.25919,000
Nov 20, 201823.5423.7323.2523.2723.271,033,300
Nov 19, 201823.5223.7523.3923.6223.62680,300
Nov 16, 201823.2823.6723.0723.5723.57853,300
Nov 15, 201823.5623.5623.0623.4223.42934,800
Nov 14, 201824.1024.1523.6323.6523.65736,000
Nov 13, 201823.8724.1123.6024.0324.03930,600
Nov 12, 201823.7624.0423.6923.8323.83919,500
Nov 09, 201823.6923.9823.5023.6323.631,014,800
Nov 08, 201823.5523.7023.2723.6923.69577,300
Nov 07, 201823.1023.6023.1023.5723.571,239,000
Nov 06, 201823.0523.1122.8223.0323.03737,800
Nov 05, 201823.1423.2522.8123.0123.011,402,400
Nov 02, 201822.8423.1522.3723.1523.152,077,500
Nov 01, 201822.4622.5822.2022.4622.461,354,900
Oct 31, 201822.9622.9622.2422.2622.266,985,100
Oct 30, 201822.2423.0022.1022.9622.961,987,900
Oct 30, 20180.35 Dividend
Oct 29, 201821.9622.6421.9622.5222.171,699,200
Oct 26, 201822.1722.1721.6421.8021.461,300,400
Oct 25, 201821.4722.3321.1922.1521.811,475,300
Oct 24, 201821.6521.7021.4221.5021.171,080,000
Oct 23, 201821.5221.7521.3321.6321.291,043,800
Oct 22, 201822.0022.2721.5421.5921.25933,300
Oct 19, 201821.7522.0921.6322.0021.66599,200
Oct 18, 201821.6621.9221.6421.6821.34562,600
Oct 17, 201821.7621.8921.5221.6821.34864,800
Oct 16, 201821.4921.9721.3321.8121.47873,100
Oct 15, 201821.3721.6921.3221.5221.19842,000
Oct 12, 201821.9421.9421.3521.4021.071,603,600
Oct 11, 201821.7322.1421.5821.7521.412,583,500
Oct 10, 201821.7222.0621.5821.7321.391,836,600
Oct 09, 201821.9922.1121.7021.8321.49833,200
Oct 08, 201821.6222.1421.5822.0121.671,165,600
Oct 05, 201821.2821.8321.2121.5821.241,248,000
Oct 04, 201821.7721.8321.1921.2520.922,276,100
Oct 03, 201822.0722.2021.7021.8721.532,084,200
Oct 02, 201822.2422.3221.9522.0721.731,446,000
Oct 01, 201822.8822.8822.2322.2521.902,073,600
Sep 28, 201822.5122.9022.4522.8822.521,224,500
Sep 27, 201822.6522.7222.4122.5022.15939,500
Sep 26, 201822.7522.9722.6222.6422.291,393,200
Sep 25, 201822.4322.8022.3922.7422.391,295,100
Sep 24, 201823.0023.1022.1122.3922.042,702,000
Sep 21, 201822.8423.1322.7923.0722.712,080,600
Sep 20, 201822.4222.9422.2222.8622.501,487,100
Sep 19, 201823.0123.0522.3422.4222.071,510,800
Sep 18, 201823.1123.2022.8223.0422.682,008,800
Sep 17, 201822.8423.2122.7923.0922.731,799,400
Sep 14, 201822.7922.8222.3222.7822.432,247,600
Sep 13, 201822.7522.8822.5622.7922.441,274,000
Sep 12, 201823.0023.0722.6022.7122.361,458,200
Sep 11, 201823.0923.2422.9022.9922.631,210,100
Sep 10, 201823.2623.3623.0923.1722.81816,000
Sep 07, 201823.5323.5823.1123.1922.83701,800
Sep 06, 201823.6023.8823.5723.6323.26625,700
Sep 05, 201823.4423.8123.2723.5323.16766,800
Sep 04, 201824.0024.0523.3923.4423.081,077,700
Aug 31, 201824.0524.2023.8624.0623.69722,200
Aug 30, 201824.2324.2623.9624.0523.68459,000
Aug 29, 201824.3024.3224.1624.1923.81451,500
Aug 28, 201824.0024.3023.9724.3023.92806,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...