SKT - Tanger Factory Outlet Centers, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201916.1616.1715.5815.6015.602,046,400
Jun 21, 201916.1716.2015.7616.1216.123,395,500
Jun 20, 201916.4116.4516.1716.1716.171,184,400
Jun 19, 201916.5316.5516.1616.3016.302,006,800
Jun 18, 201916.6116.9416.4816.5516.551,615,600
Jun 17, 201916.2516.5816.2516.5216.52944,900
Jun 14, 201916.5016.5916.2016.2116.211,154,100
Jun 13, 201916.1716.6416.1716.5216.521,502,300
Jun 12, 201916.2116.3616.1216.1616.161,105,700
Jun 11, 201916.4716.6316.1916.2316.231,269,200
Jun 10, 201916.3916.6516.3016.3916.391,461,500
Jun 07, 201916.6316.7116.2916.4216.421,662,400
Jun 06, 201917.2317.2616.3916.5216.522,062,500
Jun 05, 201917.3017.3517.0317.2517.251,126,400
Jun 04, 201916.9017.3016.8517.2317.231,704,000
Jun 03, 201916.9617.0116.6716.8616.861,858,400
May 31, 201916.8017.0216.5016.9616.962,968,900
May 30, 201917.0517.2716.8516.8716.872,072,000
May 29, 201917.6817.7716.9317.1017.103,411,000
May 28, 201918.1518.2017.7517.7517.751,153,000
May 24, 201917.8618.1317.8218.0618.06947,800
May 23, 201917.6817.8117.5417.7717.771,531,500
May 22, 201918.1418.1917.6717.7317.731,774,400
May 21, 201917.7018.1917.6618.1218.122,006,400
May 20, 201918.4418.4517.7117.7417.742,269,300
May 17, 201918.6018.7218.3618.4718.47897,700
May 16, 201918.6418.8218.6018.7018.70893,600
May 15, 201918.5518.7218.4218.6418.64866,400
May 14, 201918.6218.7018.3518.5318.53923,100
May 13, 201918.2118.5918.1518.5518.551,217,000
May 10, 201918.1618.4018.0918.3418.341,067,700
May 09, 201918.0318.2817.7518.1718.172,730,900
May 08, 201918.8219.1818.6018.6118.611,556,700
May 07, 201918.9219.3518.5518.8318.834,212,200
May 06, 201918.5618.9818.5018.8518.853,182,400
May 03, 201918.3518.6618.2218.5718.571,494,700
May 02, 201918.0918.3918.0618.2718.271,502,800
May 01, 201918.0818.3317.9318.0318.032,072,500
Apr 30, 201918.4318.4518.0318.0618.063,723,800
Apr 29, 201918.7218.8018.4218.4318.431,446,400
Apr 29, 20190.355 Dividend
Apr 26, 201918.9019.1618.9019.0618.701,373,800
Apr 25, 201919.0819.1618.8318.8818.531,283,500
Apr 24, 201918.9819.3618.9219.0618.701,494,900
Apr 23, 201918.5018.9918.3218.9118.561,898,700
Apr 22, 201919.0119.0518.2318.4918.152,866,100
Apr 18, 201919.0019.3519.0019.0118.661,575,900
Apr 17, 201918.9519.2318.8818.9818.632,305,800
Apr 16, 201919.9019.9118.8518.9118.563,650,000
Apr 15, 201920.2520.3019.8519.8819.511,298,800
Apr 12, 201920.2120.2420.0620.1719.791,272,700
Apr 11, 201920.1520.2420.0820.2019.821,561,400
Apr 10, 201920.1420.2520.1220.1219.751,408,000
Apr 09, 201920.3320.3320.0020.0519.681,125,400
Apr 08, 201920.5820.6620.2920.3119.931,287,100
Apr 05, 201920.2720.5820.2520.5220.141,770,500
Apr 04, 201920.2620.4520.1220.2719.891,981,700
Apr 03, 201920.1420.2519.9620.2219.842,317,900
Apr 02, 201920.3020.4319.8620.1119.742,836,900
Apr 01, 201920.6820.8120.2620.3519.972,196,100
Mar 29, 201921.2521.2820.9220.9820.591,075,100
Mar 28, 201921.1021.2720.9621.1920.80877,600
Mar 27, 201920.9921.1320.7721.0320.641,196,100
Mar 26, 201920.6021.0420.5620.9320.541,496,000
Mar 25, 201920.5520.6520.3120.5320.151,058,000
Mar 22, 201920.5720.7420.3820.4220.041,211,700
Mar 21, 201920.0020.5920.0020.5620.181,883,800
Mar 20, 201919.9820.2519.7520.0119.641,406,200
Mar 19, 201920.0020.2119.9119.9919.62824,200
Mar 18, 201920.1520.2319.8419.9519.581,161,800
Mar 15, 201920.8120.8720.0520.1719.793,523,500
Mar 14, 201921.0021.0820.7820.8020.41921,600
Mar 13, 201920.9121.1120.8920.9320.54724,100
Mar 12, 201920.7521.0620.7220.8720.48775,900
Mar 11, 201920.5620.7120.3120.7120.32870,500
Mar 08, 201920.7020.8220.2920.4720.09883,100
Mar 07, 201920.8721.0420.6620.7320.341,032,900
Mar 06, 201920.9921.0620.8020.8220.431,071,700
Mar 05, 201920.6821.0220.6620.9620.57849,900
Mar 04, 201920.8721.0420.5820.6920.301,405,300
Mar 01, 201921.6121.6920.7920.8120.421,663,900
Feb 28, 201921.8322.0021.5921.5921.191,013,800
Feb 27, 201921.3921.8321.3521.7921.381,342,500
Feb 26, 201921.6521.7521.2321.5321.13987,000
Feb 25, 201921.6721.8021.5421.5521.15639,500
Feb 22, 201921.4721.8721.4221.7021.301,040,500
Feb 21, 201921.4921.5321.3021.4421.04877,900
Feb 20, 201921.5321.6521.3021.5421.141,199,500
Feb 19, 201921.6121.8721.5021.5421.141,482,300
Feb 15, 201922.0822.0821.5721.7321.331,400,900
Feb 14, 201921.4222.0121.3221.8021.392,388,500
Feb 13, 201922.3322.5622.1722.2221.811,607,400
Feb 12, 201922.4322.5422.2922.3321.91726,500
Feb 11, 201922.3622.5622.2322.4322.01765,600
Feb 08, 201922.3922.5622.2422.3721.95603,200
Feb 07, 201922.3022.5222.0522.4522.03911,300
Feb 06, 201922.6822.7422.2922.4121.99721,000
Feb 05, 201922.2122.8022.0722.7322.311,442,900
Feb 04, 201922.0122.2721.8722.2021.791,028,100
Feb 01, 201922.8022.9621.8022.0121.601,673,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...